{ "symbol": "EDENUSDC", "fetched_at": "2026-06-24T15:53:33.267473", "intervals": { "1h": { "count": 4325, "start_date": "2025-12-26T11:00:00", "end_date": "2026-06-24T15:00:00", "klines": [ { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.0665, "high": 0.0672, "low": 0.0665, "close": 0.0671, "volume": 37062.4, "close_time": 1766750399999, "quote_volume": 2480.64404, "trades": 20, "taker_buy_base": 24699.8, "taker_buy_quote": 1652.52336 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.0669, "high": 0.067, "low": 0.0668, "close": 0.067, "volume": 6040.4, "close_time": 1766753999999, "quote_volume": 403.61136, "trades": 8, "taker_buy_base": 813.4, "taker_buy_quote": 54.44776 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.0671, "high": 0.0671, "low": 0.0662, "close": 0.0663, "volume": 47117.6, "close_time": 1766757599999, "quote_volume": 3128.59429, "trades": 31, "taker_buy_base": 10646.6, "taker_buy_quote": 707.28076 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.0662, "high": 0.0662, "low": 0.0652, "close": 0.0652, "volume": 19880.0, "close_time": 1766761199999, "quote_volume": 1309.115, "trades": 10, "taker_buy_base": 4733.6, "taker_buy_quote": 312.89096 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.0655, "high": 0.0658, "low": 0.0648, "close": 0.0657, "volume": 106524.8, "close_time": 1766764799999, "quote_volume": 6967.23252, "trades": 74, "taker_buy_base": 57777.6, "taker_buy_quote": 3782.49772 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.0656, "high": 0.0664, "low": 0.0656, "close": 0.0662, "volume": 18230.2, "close_time": 1766768399999, "quote_volume": 1204.20035, "trades": 11, "taker_buy_base": 3137.7, "taker_buy_quote": 208.0984 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.066, "high": 0.0684, "low": 0.066, "close": 0.0678, "volume": 156721.9, "close_time": 1766771999999, "quote_volume": 10580.90521, "trades": 110, "taker_buy_base": 93779.0, "taker_buy_quote": 6309.24366 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.0677, "high": 0.068, "low": 0.0675, "close": 0.0675, "volume": 42897.4, "close_time": 1766775599999, "quote_volume": 2902.60497, "trades": 17, "taker_buy_base": 14319.8, "taker_buy_quote": 970.03893 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.0674, "high": 0.0678, "low": 0.067, "close": 0.0678, "volume": 38098.8, "close_time": 1766779199999, "quote_volume": 2566.36231, "trades": 27, "taker_buy_base": 3823.0, "taker_buy_quote": 259.10412 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 1487.9, "close_time": 1766782799999, "quote_volume": 99.99718, "trades": 3, "taker_buy_base": 692.6, "taker_buy_quote": 46.54272 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.0674, "high": 0.0675, "low": 0.067, "close": 0.067, "volume": 34642.7, "close_time": 1766786399999, "quote_volume": 2329.32792, "trades": 54, "taker_buy_base": 17329.6, "taker_buy_quote": 1168.46793 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.0672, "high": 0.0672, "low": 0.0661, "close": 0.0665, "volume": 27797.1, "close_time": 1766789999999, "quote_volume": 1864.28788, "trades": 21, "taker_buy_base": 1350.0, "taker_buy_quote": 89.976 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.0672, "high": 0.0707, "low": 0.0672, "close": 0.0675, "volume": 35333.2, "close_time": 1766793599999, "quote_volume": 2403.77759, "trades": 27, "taker_buy_base": 32380.5, "taker_buy_quote": 2204.47034 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0676, "high": 0.0676, "low": 0.0669, "close": 0.067, "volume": 21776.7, "close_time": 1766797199999, "quote_volume": 1464.77605, "trades": 9, "taker_buy_base": 10278.2, "taker_buy_quote": 690.42179 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.0671, "high": 0.0678, "low": 0.0668, "close": 0.0671, "volume": 20150.0, "close_time": 1766800799999, "quote_volume": 1354.31325, "trades": 23, "taker_buy_base": 8678.9, "taker_buy_quote": 584.75001 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.0673, "high": 0.0673, "low": 0.0666, "close": 0.0669, "volume": 18637.6, "close_time": 1766804399999, "quote_volume": 1245.61045, "trades": 16, "taker_buy_base": 4615.0, "taker_buy_quote": 308.7435 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.0676, "high": 0.0678, "low": 0.0672, "close": 0.0674, "volume": 18804.7, "close_time": 1766807999999, "quote_volume": 1269.56533, "trades": 15, "taker_buy_base": 18580.4, "taker_buy_quote": 1254.42337 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.0674, "high": 0.0689, "low": 0.0673, "close": 0.0686, "volume": 20865.5, "close_time": 1766811599999, "quote_volume": 1413.07465, "trades": 42, "taker_buy_base": 9433.2, "taker_buy_quote": 638.11244 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.0683, "high": 0.069, "low": 0.068, "close": 0.0681, "volume": 63502.5, "close_time": 1766815199999, "quote_volume": 4348.89881, "trades": 33, "taker_buy_base": 52269.7, "taker_buy_quote": 3581.25516 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.0682, "high": 0.0684, "low": 0.0681, "close": 0.0681, "volume": 18719.4, "close_time": 1766818799999, "quote_volume": 1276.57753, "trades": 10, "taker_buy_base": 273.4, "taker_buy_quote": 18.65375 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 8397.3, "close_time": 1766822399999, "quote_volume": 574.00697, "trades": 4, "taker_buy_base": 4824.9, "taker_buy_quote": 330.01205 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.0683, "high": 0.0683, "low": 0.068, "close": 0.068, "volume": 4709.2, "close_time": 1766825999999, "quote_volume": 321.59588, "trades": 3, "taker_buy_base": 4567.6, "taker_buy_quote": 311.96708 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.0682, "high": 0.0682, "low": 0.0673, "close": 0.0673, "volume": 52506.9, "close_time": 1766829599999, "quote_volume": 3559.43758, "trades": 39, "taker_buy_base": 11711.7, "taker_buy_quote": 794.3987 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.0673, "high": 0.0675, "low": 0.0661, "close": 0.0664, "volume": 52873.1, "close_time": 1766833199999, "quote_volume": 3527.93289, "trades": 50, "taker_buy_base": 6316.0, "taker_buy_quote": 424.6814 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.0669, "high": 0.0674, "low": 0.0666, "close": 0.0671, "volume": 35900.5, "close_time": 1766836799999, "quote_volume": 2405.75685, "trades": 66, "taker_buy_base": 13364.8, "taker_buy_quote": 894.6767 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.0671, "high": 0.0675, "low": 0.0669, "close": 0.0673, "volume": 11820.4, "close_time": 1766840399999, "quote_volume": 794.63982, "trades": 31, "taker_buy_base": 3153.5, "taker_buy_quote": 212.37345 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.0676, "high": 0.0676, "low": 0.0674, "close": 0.0675, "volume": 3843.1, "close_time": 1766843999999, "quote_volume": 259.05909, "trades": 3, "taker_buy_base": 223.0, "taker_buy_quote": 15.06435 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.0674, "high": 0.0676, "low": 0.0672, "close": 0.0674, "volume": 9360.6, "close_time": 1766847599999, "quote_volume": 630.47384, "trades": 18, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.0672, "high": 0.0672, "low": 0.066, "close": 0.067, "volume": 56347.2, "close_time": 1766851199999, "quote_volume": 3765.96071, "trades": 38, "taker_buy_base": 6469.2, "taker_buy_quote": 433.29148 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.0673, "high": 0.0675, "low": 0.0672, "close": 0.0672, "volume": 15527.5, "close_time": 1766854799999, "quote_volume": 1044.55381, "trades": 9, "taker_buy_base": 6214.6, "taker_buy_quote": 418.23163 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.0674, "high": 0.0675, "low": 0.0671, "close": 0.0673, "volume": 7196.3, "close_time": 1766858399999, "quote_volume": 483.09815, "trades": 20, "taker_buy_base": 1341.2, "taker_buy_quote": 90.05992 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.0671, "high": 0.0671, "low": 0.0669, "close": 0.067, "volume": 9470.8, "close_time": 1766861999999, "quote_volume": 634.43348, "trades": 14, "taker_buy_base": 313.8, "taker_buy_quote": 21.00218 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.067, "high": 0.067, "low": 0.0668, "close": 0.0668, "volume": 559.0, "close_time": 1766865599999, "quote_volume": 37.37724, "trades": 3, "taker_buy_base": 180.2, "taker_buy_quote": 12.0734 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 6174.9, "close_time": 1766869199999, "quote_volume": 410.01336, "trades": 2, "taker_buy_base": 6174.9, "taker_buy_quote": 410.01336 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.0671, "high": 0.0682, "low": 0.0671, "close": 0.0674, "volume": 115797.6, "close_time": 1766872799999, "quote_volume": 7837.8534, "trades": 92, "taker_buy_base": 77107.2, "taker_buy_quote": 5230.18554 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.0674, "high": 0.0676, "low": 0.0669, "close": 0.0671, "volume": 29218.1, "close_time": 1766876399999, "quote_volume": 1969.48396, "trades": 37, "taker_buy_base": 10285.0, "taker_buy_quote": 694.29475 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.0674, "high": 0.0682, "low": 0.0674, "close": 0.0678, "volume": 99931.9, "close_time": 1766879999999, "quote_volume": 6785.72675, "trades": 57, "taker_buy_base": 71167.8, "taker_buy_quote": 4829.05922 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 2039.9, "close_time": 1766883599999, "quote_volume": 138.2695, "trades": 4, "taker_buy_base": 254.0, "taker_buy_quote": 17.1958 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.0674, "high": 0.0674, "low": 0.067, "close": 0.0672, "volume": 10655.0, "close_time": 1766887199999, "quote_volume": 716.77052, "trades": 6, "taker_buy_base": 6866.7, "taker_buy_quote": 462.22824 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.0672, "high": 0.0674, "low": 0.0672, "close": 0.0674, "volume": 8632.8, "close_time": 1766890799999, "quote_volume": 580.23732, "trades": 6, "taker_buy_base": 617.8, "taker_buy_quote": 41.62932 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.0671, "high": 0.0672, "low": 0.067, "close": 0.0672, "volume": 19243.9, "close_time": 1766894399999, "quote_volume": 1291.76065, "trades": 23, "taker_buy_base": 12987.5, "taker_buy_quote": 871.96664 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.0672, "high": 0.0672, "low": 0.067, "close": 0.067, "volume": 4697.4, "close_time": 1766897999999, "quote_volume": 315.6462, "trades": 2, "taker_buy_base": 4602.0, "taker_buy_quote": 309.2544 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.0669, "high": 0.0671, "low": 0.0669, "close": 0.0671, "volume": 17650.4, "close_time": 1766901599999, "quote_volume": 1182.17707, "trades": 5, "taker_buy_base": 10003.2, "taker_buy_quote": 670.57939 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.0671, "high": 0.0673, "low": 0.0671, "close": 0.0673, "volume": 216.3, "close_time": 1766905199999, "quote_volume": 14.53301, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.0671, "high": 0.0672, "low": 0.0666, "close": 0.0667, "volume": 7886.0, "close_time": 1766908799999, "quote_volume": 525.98982, "trades": 11, "taker_buy_base": 4939.9, "taker_buy_quote": 329.53054 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.0667, "high": 0.0671, "low": 0.0662, "close": 0.0662, "volume": 77087.7, "close_time": 1766912399999, "quote_volume": 5144.08897, "trades": 34, "taker_buy_base": 24996.5, "taker_buy_quote": 1668.28421 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.0664, "high": 0.0664, "low": 0.0662, "close": 0.0664, "volume": 13684.5, "close_time": 1766915999999, "quote_volume": 908.55444, "trades": 9, "taker_buy_base": 349.1, "taker_buy_quote": 23.18024 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.0666, "high": 0.0669, "low": 0.0664, "close": 0.0665, "volume": 49399.6, "close_time": 1766919599999, "quote_volume": 3288.32803, "trades": 23, "taker_buy_base": 3982.0, "taker_buy_quote": 266.10596 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.0663, "high": 0.0664, "low": 0.066, "close": 0.0662, "volume": 18587.1, "close_time": 1766923199999, "quote_volume": 1230.12898, "trades": 11, "taker_buy_base": 5241.1, "taker_buy_quote": 347.0546 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.0661, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 4609.5, "close_time": 1766926799999, "quote_volume": 305.27796, "trades": 12, "taker_buy_base": 3711.6, "taker_buy_quote": 245.92677 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.0661, "high": 0.0663, "low": 0.0661, "close": 0.0663, "volume": 323.3, "close_time": 1766930399999, "quote_volume": 21.39807, "trades": 3, "taker_buy_base": 139.7, "taker_buy_quote": 9.26211 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.0661, "high": 0.0664, "low": 0.066, "close": 0.0661, "volume": 15356.4, "close_time": 1766933999999, "quote_volume": 1015.43194, "trades": 49, "taker_buy_base": 4138.9, "taker_buy_quote": 273.65226 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.0662, "high": 0.0669, "low": 0.0662, "close": 0.0663, "volume": 26112.0, "close_time": 1766937599999, "quote_volume": 1736.91398, "trades": 22, "taker_buy_base": 14049.9, "taker_buy_quote": 935.98565 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.0664, "high": 0.0665, "low": 0.0643, "close": 0.0657, "volume": 116668.4, "close_time": 1766941199999, "quote_volume": 7607.69809, "trades": 92, "taker_buy_base": 39900.1, "taker_buy_quote": 2609.25238 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.0663, "high": 0.0663, "low": 0.066, "close": 0.066, "volume": 12974.1, "close_time": 1766944799999, "quote_volume": 858.39593, "trades": 7, "taker_buy_base": 7681.0, "taker_buy_quote": 507.62469 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.0658, "high": 0.0658, "low": 0.0648, "close": 0.0649, "volume": 22398.3, "close_time": 1766948399999, "quote_volume": 1458.99533, "trades": 18, "taker_buy_base": 10184.8, "taker_buy_quote": 662.62663 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.0645, "high": 0.0647, "low": 0.0645, "close": 0.0647, "volume": 1830.9, "close_time": 1766951999999, "quote_volume": 118.36296, "trades": 3, "taker_buy_base": 1717.9, "taker_buy_quote": 111.07446 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.0643, "high": 0.0647, "low": 0.0643, "close": 0.0645, "volume": 12951.2, "close_time": 1766955599999, "quote_volume": 836.01656, "trades": 8, "taker_buy_base": 6986.0, "taker_buy_quote": 451.9942 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.0644, "high": 0.0651, "low": 0.0644, "close": 0.0651, "volume": 5720.7, "close_time": 1766959199999, "quote_volume": 368.59618, "trades": 5, "taker_buy_base": 5720.7, "taker_buy_quote": 368.59618 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.0646, "high": 0.0654, "low": 0.0646, "close": 0.0654, "volume": 9991.6, "close_time": 1766962799999, "quote_volume": 649.06008, "trades": 6, "taker_buy_base": 343.2, "taker_buy_quote": 22.34232 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.0652, "high": 0.0656, "low": 0.0649, "close": 0.0656, "volume": 18867.5, "close_time": 1766966399999, "quote_volume": 1231.4239, "trades": 9, "taker_buy_base": 4765.6, "taker_buy_quote": 311.50238 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0652, "high": 0.0658, "low": 0.0652, "close": 0.0656, "volume": 19664.4, "close_time": 1766969999999, "quote_volume": 1290.83324, "trades": 11, "taker_buy_base": 5917.8, "taker_buy_quote": 388.24097 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.0655, "high": 0.066, "low": 0.0654, "close": 0.066, "volume": 32853.6, "close_time": 1766973599999, "quote_volume": 2149.45612, "trades": 11, "taker_buy_base": 487.3, "taker_buy_quote": 32.1618 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.0659, "high": 0.0662, "low": 0.0659, "close": 0.0662, "volume": 10167.0, "close_time": 1766977199999, "quote_volume": 671.03086, "trades": 6, "taker_buy_base": 249.2, "taker_buy_quote": 16.49704 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.067, "high": 0.0675, "low": 0.0668, "close": 0.0675, "volume": 11409.2, "close_time": 1766980799999, "quote_volume": 763.7432, "trades": 6, "taker_buy_base": 10909.2, "taker_buy_quote": 729.9932 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.0674, "high": 0.0676, "low": 0.0674, "close": 0.0676, "volume": 5162.2, "close_time": 1766984399999, "quote_volume": 348.86472, "trades": 3, "taker_buy_base": 5162.2, "taker_buy_quote": 348.86472 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.067, "high": 0.0682, "low": 0.0669, "close": 0.068, "volume": 46914.8, "close_time": 1766987999999, "quote_volume": 3173.46236, "trades": 31, "taker_buy_base": 23998.8, "taker_buy_quote": 1624.69066 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.0681, "high": 0.0692, "low": 0.0681, "close": 0.0681, "volume": 112418.8, "close_time": 1766991599999, "quote_volume": 7700.75563, "trades": 73, "taker_buy_base": 67918.2, "taker_buy_quote": 4654.96505 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.0678, "high": 0.0678, "low": 0.067, "close": 0.0678, "volume": 41402.5, "close_time": 1766995199999, "quote_volume": 2795.60139, "trades": 20, "taker_buy_base": 20339.8, "taker_buy_quote": 1374.07645 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.0678, "high": 0.0683, "low": 0.0667, "close": 0.0668, "volume": 57578.7, "close_time": 1766998799999, "quote_volume": 3899.73792, "trades": 19, "taker_buy_base": 28055.2, "taker_buy_quote": 1906.83072 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.0666, "high": 0.0666, "low": 0.0652, "close": 0.0658, "volume": 15019.1, "close_time": 1767002399999, "quote_volume": 991.49659, "trades": 18, "taker_buy_base": 2855.1, "taker_buy_quote": 187.68017 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.0659, "high": 0.0661, "low": 0.0656, "close": 0.0656, "volume": 19734.2, "close_time": 1767005999999, "quote_volume": 1300.5521, "trades": 18, "taker_buy_base": 6337.1, "taker_buy_quote": 417.61489 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.0656, "high": 0.0658, "low": 0.0655, "close": 0.0656, "volume": 14247.1, "close_time": 1767009599999, "quote_volume": 936.4623, "trades": 8, "taker_buy_base": 7584.4, "taker_buy_quote": 498.27884 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.066, "high": 0.0662, "low": 0.0653, "close": 0.0659, "volume": 16160.3, "close_time": 1767013199999, "quote_volume": 1063.49451, "trades": 12, "taker_buy_base": 11596.1, "taker_buy_quote": 762.0095 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.0662, "high": 0.0662, "low": 0.0652, "close": 0.0655, "volume": 12331.9, "close_time": 1767016799999, "quote_volume": 808.54174, "trades": 13, "taker_buy_base": 8085.8, "taker_buy_quote": 531.05435 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.0652, "high": 0.0652, "low": 0.0645, "close": 0.065, "volume": 54963.4, "close_time": 1767020399999, "quote_volume": 3572.31386, "trades": 32, "taker_buy_base": 23948.7, "taker_buy_quote": 1556.27948 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.0649, "high": 0.0657, "low": 0.0649, "close": 0.0652, "volume": 10457.0, "close_time": 1767023999999, "quote_volume": 683.50897, "trades": 12, "taker_buy_base": 6486.9, "taker_buy_quote": 424.51097 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.0652, "high": 0.0652, "low": 0.0649, "close": 0.065, "volume": 27309.2, "close_time": 1767027599999, "quote_volume": 1776.95447, "trades": 29, "taker_buy_base": 9017.4, "taker_buy_quote": 586.81014 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.0649, "high": 0.0661, "low": 0.0649, "close": 0.0656, "volume": 50689.2, "close_time": 1767031199999, "quote_volume": 3328.69118, "trades": 35, "taker_buy_base": 33435.3, "taker_buy_quote": 2195.10109 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.066, "high": 0.0662, "low": 0.066, "close": 0.0661, "volume": 8212.4, "close_time": 1767034799999, "quote_volume": 542.05825, "trades": 4, "taker_buy_base": 8212.4, "taker_buy_quote": 542.05825 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 1544.8, "close_time": 1767038399999, "quote_volume": 101.49336, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.0661, "high": 0.0661, "low": 0.0657, "close": 0.0657, "volume": 34080.2, "close_time": 1767041999999, "quote_volume": 2251.32112, "trades": 14, "taker_buy_base": 26179.7, "taker_buy_quote": 1730.25827 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.0663, "high": 0.0682, "low": 0.0663, "close": 0.0675, "volume": 166472.2, "close_time": 1767045599999, "quote_volume": 11238.13638, "trades": 105, "taker_buy_base": 69106.8, "taker_buy_quote": 4660.58608 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.0676, "high": 0.0678, "low": 0.0668, "close": 0.0673, "volume": 20000.8, "close_time": 1767049199999, "quote_volume": 1342.77775, "trades": 14, "taker_buy_base": 13251.7, "taker_buy_quote": 890.73787 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.0673, "high": 0.0673, "low": 0.0667, "close": 0.0669, "volume": 10598.5, "close_time": 1767052799999, "quote_volume": 710.69805, "trades": 8, "taker_buy_base": 5615.0, "taker_buy_quote": 377.3206 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0669, "high": 0.0681, "low": 0.0668, "close": 0.0672, "volume": 31572.3, "close_time": 1767056399999, "quote_volume": 2131.27557, "trades": 15, "taker_buy_base": 21717.1, "taker_buy_quote": 1466.92561 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.0667, "high": 0.0675, "low": 0.0657, "close": 0.0658, "volume": 114389.5, "close_time": 1767059999999, "quote_volume": 7621.01038, "trades": 61, "taker_buy_base": 62173.6, "taker_buy_quote": 4142.72787 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.0649, "high": 0.065, "low": 0.0637, "close": 0.0637, "volume": 18716.8, "close_time": 1767063599999, "quote_volume": 1202.88669, "trades": 20, "taker_buy_base": 577.6, "taker_buy_quote": 37.5093 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.0637, "high": 0.065, "low": 0.0635, "close": 0.0645, "volume": 55213.7, "close_time": 1767067199999, "quote_volume": 3543.65791, "trades": 19, "taker_buy_base": 32115.0, "taker_buy_quote": 2065.08788 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.0642, "high": 0.0644, "low": 0.064, "close": 0.0644, "volume": 24900.8, "close_time": 1767070799999, "quote_volume": 1599.56756, "trades": 8, "taker_buy_base": 15768.8, "taker_buy_quote": 1012.54116 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.0645, "high": 0.0645, "low": 0.0642, "close": 0.0642, "volume": 34872.0, "close_time": 1767074399999, "quote_volume": 2242.28483, "trades": 12, "taker_buy_base": 27181.5, "taker_buy_quote": 1747.40533 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.0647, "high": 0.0649, "low": 0.0644, "close": 0.0649, "volume": 6775.8, "close_time": 1767077999999, "quote_volume": 439.59178, "trades": 5, "taker_buy_base": 1000.0, "taker_buy_quote": 64.9 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.0654, "high": 0.0654, "low": 0.0652, "close": 0.0652, "volume": 9000.2, "close_time": 1767081599999, "quote_volume": 587.86404, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.065, "high": 0.0651, "low": 0.0642, "close": 0.0642, "volume": 22926.1, "close_time": 1767085199999, "quote_volume": 1483.64718, "trades": 15, "taker_buy_base": 13497.8, "taker_buy_quote": 874.4272 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.064, "high": 0.0652, "low": 0.0636, "close": 0.0647, "volume": 45294.7, "close_time": 1767088799999, "quote_volume": 2916.79229, "trades": 25, "taker_buy_base": 28718.4, "taker_buy_quote": 1847.5163 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.0647, "high": 0.0651, "low": 0.0647, "close": 0.0649, "volume": 19790.9, "close_time": 1767092399999, "quote_volume": 1284.77941, "trades": 14, "taker_buy_base": 9084.5, "taker_buy_quote": 590.41415 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.0651, "high": 0.0652, "low": 0.065, "close": 0.065, "volume": 1885.0, "close_time": 1767095999999, "quote_volume": 122.57041, "trades": 4, "taker_buy_base": 346.6, "taker_buy_quote": 22.57441 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 182.1, "close_time": 1767099599999, "quote_volume": 11.76366, "trades": 1, "taker_buy_base": 182.1, "taker_buy_quote": 11.76366 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.0645, "high": 0.0651, "low": 0.0639, "close": 0.0639, "volume": 36633.0, "close_time": 1767103199999, "quote_volume": 2355.13386, "trades": 21, "taker_buy_base": 15072.9, "taker_buy_quote": 970.99793 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.0639, "high": 0.064, "low": 0.0634, "close": 0.064, "volume": 33241.0, "close_time": 1767106799999, "quote_volume": 2120.19629, "trades": 20, "taker_buy_base": 23299.6, "taker_buy_quote": 1487.38763 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.0643, "high": 0.0665, "low": 0.0642, "close": 0.0652, "volume": 75942.8, "close_time": 1767110399999, "quote_volume": 4976.74286, "trades": 35, "taker_buy_base": 37188.4, "taker_buy_quote": 2432.22328 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.0652, "high": 0.0654, "low": 0.0647, "close": 0.0647, "volume": 208508.3, "close_time": 1767113999999, "quote_volume": 13591.85913, "trades": 47, "taker_buy_base": 3161.1, "taker_buy_quote": 206.63103 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.0647, "high": 0.065, "low": 0.0644, "close": 0.0646, "volume": 36268.1, "close_time": 1767117599999, "quote_volume": 2344.2232, "trades": 21, "taker_buy_base": 13955.5, "taker_buy_quote": 902.93962 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.0646, "high": 0.0648, "low": 0.0646, "close": 0.0647, "volume": 45878.3, "close_time": 1767121199999, "quote_volume": 2971.58582, "trades": 12, "taker_buy_base": 19243.7, "taker_buy_quote": 1245.7615 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.0649, "high": 0.0657, "low": 0.0649, "close": 0.0657, "volume": 1495.5, "close_time": 1767124799999, "quote_volume": 97.35299, "trades": 4, "taker_buy_base": 494.6, "taker_buy_quote": 32.39458 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.0653, "high": 0.0653, "low": 0.0651, "close": 0.0651, "volume": 5589.8, "close_time": 1767128399999, "quote_volume": 364.25349, "trades": 5, "taker_buy_base": 2599.0, "taker_buy_quote": 169.55241 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.0649, "high": 0.0651, "low": 0.0648, "close": 0.0648, "volume": 45304.0, "close_time": 1767131999999, "quote_volume": 2940.10268, "trades": 11, "taker_buy_base": 27736.3, "taker_buy_quote": 1800.08357 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.0651, "high": 0.0652, "low": 0.0648, "close": 0.065, "volume": 18153.8, "close_time": 1767135599999, "quote_volume": 1178.43826, "trades": 13, "taker_buy_base": 12577.1, "taker_buy_quote": 816.97318 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.0648, "high": 0.0653, "low": 0.0648, "close": 0.0653, "volume": 191251.1, "close_time": 1767139199999, "quote_volume": 12396.30836, "trades": 45, "taker_buy_base": 181723.6, "taker_buy_quote": 11778.80846 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0647, "high": 0.0647, "low": 0.0644, "close": 0.0645, "volume": 20094.4, "close_time": 1767142799999, "quote_volume": 1295.76082, "trades": 12, "taker_buy_base": 4297.6, "taker_buy_quote": 277.9506 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.0646, "high": 0.0648, "low": 0.0645, "close": 0.0646, "volume": 14178.5, "close_time": 1767146399999, "quote_volume": 916.53873, "trades": 15, "taker_buy_base": 13856.9, "taker_buy_quote": 895.7396 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 1216.7, "close_time": 1767149999999, "quote_volume": 78.59882, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 19842.4, "close_time": 1767153599999, "quote_volume": 1287.70242, "trades": 10, "taker_buy_base": 3802.0, "taker_buy_quote": 246.7498 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.0647, "high": 0.0653, "low": 0.0647, "close": 0.0653, "volume": 16284.5, "close_time": 1767157199999, "quote_volume": 1058.90058, "trades": 22, "taker_buy_base": 15494.5, "taker_buy_quote": 1007.78758 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.0648, "high": 0.065, "low": 0.0646, "close": 0.065, "volume": 20876.7, "close_time": 1767160799999, "quote_volume": 1352.28901, "trades": 16, "taker_buy_base": 19749.4, "taker_buy_quote": 1279.38097 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.0652, "high": 0.0652, "low": 0.0649, "close": 0.0651, "volume": 10829.9, "close_time": 1767164399999, "quote_volume": 704.49667, "trades": 14, "taker_buy_base": 7843.4, "taker_buy_quote": 510.09591 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.0655, "high": 0.0657, "low": 0.0654, "close": 0.0655, "volume": 14538.6, "close_time": 1767167999999, "quote_volume": 952.36534, "trades": 19, "taker_buy_base": 7827.6, "taker_buy_quote": 513.21646 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.0655, "high": 0.0661, "low": 0.0654, "close": 0.0655, "volume": 15412.8, "close_time": 1767171599999, "quote_volume": 1012.51833, "trades": 9, "taker_buy_base": 6114.7, "taker_buy_quote": 399.99835 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.0652, "high": 0.0655, "low": 0.0645, "close": 0.0655, "volume": 66316.4, "close_time": 1767175199999, "quote_volume": 4306.56432, "trades": 41, "taker_buy_base": 31675.1, "taker_buy_quote": 2059.71497 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.0654, "high": 0.0668, "low": 0.0648, "close": 0.0651, "volume": 93796.6, "close_time": 1767178799999, "quote_volume": 6145.45156, "trades": 72, "taker_buy_base": 58988.7, "taker_buy_quote": 3868.63824 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.065, "high": 0.0668, "low": 0.065, "close": 0.0668, "volume": 72946.9, "close_time": 1767182399999, "quote_volume": 4818.92204, "trades": 45, "taker_buy_base": 60086.4, "taker_buy_quote": 3974.14784 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.0665, "high": 0.0665, "low": 0.065, "close": 0.0651, "volume": 47991.0, "close_time": 1767185999999, "quote_volume": 3143.27358, "trades": 13, "taker_buy_base": 4171.0, "taker_buy_quote": 271.5321 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.0653, "high": 0.0653, "low": 0.0651, "close": 0.0651, "volume": 9739.0, "close_time": 1767189599999, "quote_volume": 635.1037, "trades": 2, "taker_buy_base": 9739.0, "taker_buy_quote": 635.1037 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.0655, "high": 0.0655, "low": 0.064, "close": 0.0648, "volume": 57930.7, "close_time": 1767193199999, "quote_volume": 3756.63542, "trades": 37, "taker_buy_base": 14156.8, "taker_buy_quote": 919.09278 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.0643, "high": 0.0644, "low": 0.0642, "close": 0.0643, "volume": 29483.9, "close_time": 1767196799999, "quote_volume": 1897.04057, "trades": 20, "taker_buy_base": 4016.6, "taker_buy_quote": 258.6223 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.0642, "high": 0.0644, "low": 0.0625, "close": 0.0634, "volume": 66586.6, "close_time": 1767200399999, "quote_volume": 4215.94191, "trades": 54, "taker_buy_base": 21246.3, "taker_buy_quote": 1354.34644 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.0631, "high": 0.0633, "low": 0.0628, "close": 0.0628, "volume": 21873.0, "close_time": 1767203999999, "quote_volume": 1379.36835, "trades": 16, "taker_buy_base": 11460.6, "taker_buy_quote": 723.81579 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.0628, "high": 0.0635, "low": 0.0628, "close": 0.0633, "volume": 99696.8, "close_time": 1767207599999, "quote_volume": 6328.61929, "trades": 27, "taker_buy_base": 94152.1, "taker_buy_quote": 5977.74263 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.0636, "high": 0.0654, "low": 0.0636, "close": 0.0652, "volume": 64445.0, "close_time": 1767211199999, "quote_volume": 4183.57684, "trades": 58, "taker_buy_base": 43341.6, "taker_buy_quote": 2808.0316 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.065, "high": 0.0654, "low": 0.0644, "close": 0.0649, "volume": 46250.6, "close_time": 1767214799999, "quote_volume": 2998.90949, "trades": 54, "taker_buy_base": 17118.7, "taker_buy_quote": 1111.17743 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.0649, "high": 0.066, "low": 0.0649, "close": 0.0655, "volume": 41523.5, "close_time": 1767218399999, "quote_volume": 2727.3643, "trades": 18, "taker_buy_base": 10827.2, "taker_buy_quote": 710.66741 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.0654, "high": 0.0656, "low": 0.0651, "close": 0.0655, "volume": 18575.8, "close_time": 1767221999999, "quote_volume": 1214.15178, "trades": 17, "taker_buy_base": 4320.9, "taker_buy_quote": 283.02895 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 184.0, "close_time": 1767225599999, "quote_volume": 11.9968, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0651, "high": 0.0656, "low": 0.0651, "close": 0.0651, "volume": 30206.3, "close_time": 1767229199999, "quote_volume": 1975.06096, "trades": 23, "taker_buy_base": 9844.6, "taker_buy_quote": 644.5774 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.0652, "high": 0.0653, "low": 0.065, "close": 0.0651, "volume": 22935.8, "close_time": 1767232799999, "quote_volume": 1496.57769, "trades": 16, "taker_buy_base": 204.7, "taker_buy_quote": 13.33823 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.0651, "high": 0.0657, "low": 0.065, "close": 0.0654, "volume": 19090.2, "close_time": 1767236399999, "quote_volume": 1247.25365, "trades": 13, "taker_buy_base": 14857.3, "taker_buy_quote": 970.38992 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.0657, "high": 0.066, "low": 0.0652, "close": 0.0654, "volume": 24033.3, "close_time": 1767239999999, "quote_volume": 1579.84196, "trades": 19, "taker_buy_base": 14813.5, "taker_buy_quote": 974.83819 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 17934.0, "close_time": 1767243599999, "quote_volume": 1174.677, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 2553.9, "close_time": 1767247199999, "quote_volume": 166.76967, "trades": 1, "taker_buy_base": 2553.9, "taker_buy_quote": 166.76967 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 333.9, "close_time": 1767250799999, "quote_volume": 21.7802, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.0654, "high": 0.0656, "low": 0.0654, "close": 0.0656, "volume": 8767.4, "close_time": 1767254399999, "quote_volume": 574.71027, "trades": 5, "taker_buy_base": 8767.4, "taker_buy_quote": 574.71027 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.0652, "high": 0.0652, "low": 0.0644, "close": 0.0647, "volume": 15923.7, "close_time": 1767257999999, "quote_volume": 1029.24789, "trades": 11, "taker_buy_base": 1258.4, "taker_buy_quote": 81.41848 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.065, "high": 0.0657, "low": 0.0648, "close": 0.0655, "volume": 33576.2, "close_time": 1767261599999, "quote_volume": 2183.63208, "trades": 14, "taker_buy_base": 9243.3, "taker_buy_quote": 600.44704 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.0659, "high": 0.0661, "low": 0.0656, "close": 0.0656, "volume": 2366.7, "close_time": 1767265199999, "quote_volume": 155.63862, "trades": 4, "taker_buy_base": 1206.2, "taker_buy_quote": 79.50982 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 7100.0, "close_time": 1767268799999, "quote_volume": 468.61, "trades": 4, "taker_buy_base": 3802.5, "taker_buy_quote": 250.975 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.0657, "high": 0.0657, "low": 0.0648, "close": 0.065, "volume": 10474.9, "close_time": 1767272399999, "quote_volume": 684.86154, "trades": 10, "taker_buy_base": 8575.0, "taker_buy_quote": 560.9481 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.0652, "high": 0.0652, "low": 0.065, "close": 0.065, "volume": 5844.0, "close_time": 1767275999999, "quote_volume": 380.68432, "trades": 3, "taker_buy_base": 3750.9, "taker_buy_quote": 244.55868 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.0654, "high": 0.0656, "low": 0.0651, "close": 0.0656, "volume": 23747.3, "close_time": 1767279599999, "quote_volume": 1551.00782, "trades": 19, "taker_buy_base": 9489.0, "taker_buy_quote": 619.47682 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.0659, "high": 0.066, "low": 0.0655, "close": 0.0656, "volume": 26634.0, "close_time": 1767283199999, "quote_volume": 1752.39584, "trades": 21, "taker_buy_base": 10918.1, "taker_buy_quote": 718.77902 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.0657, "high": 0.0664, "low": 0.0657, "close": 0.0662, "volume": 24553.2, "close_time": 1767286799999, "quote_volume": 1624.66727, "trades": 16, "taker_buy_base": 15851.3, "taker_buy_quote": 1049.34087 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.0663, "high": 0.0667, "low": 0.0663, "close": 0.0665, "volume": 22981.7, "close_time": 1767290399999, "quote_volume": 1525.92332, "trades": 30, "taker_buy_base": 20543.1, "taker_buy_quote": 1364.05592 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 577.6, "close_time": 1767293999999, "quote_volume": 38.22114, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.0664, "high": 0.0664, "low": 0.0662, "close": 0.0662, "volume": 3358.1, "close_time": 1767297599999, "quote_volume": 222.5244, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.0667, "high": 0.0667, "low": 0.0663, "close": 0.0665, "volume": 19974.5, "close_time": 1767301199999, "quote_volume": 1329.75025, "trades": 15, "taker_buy_base": 10877.4, "taker_buy_quote": 724.09842 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.0665, "high": 0.0665, "low": 0.0663, "close": 0.0664, "volume": 9775.6, "close_time": 1767304799999, "quote_volume": 649.03658, "trades": 6, "taker_buy_base": 629.8, "taker_buy_quote": 41.75574 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.0663, "high": 0.0667, "low": 0.0662, "close": 0.0667, "volume": 12743.1, "close_time": 1767308399999, "quote_volume": 846.3006, "trades": 8, "taker_buy_base": 7574.7, "taker_buy_quote": 503.66585 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 2176.6, "close_time": 1767311999999, "quote_volume": 144.7439, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 9673.8, "close_time": 1767315599999, "quote_volume": 640.40556, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.0657, "high": 0.0657, "low": 0.0653, "close": 0.0655, "volume": 21108.7, "close_time": 1767319199999, "quote_volume": 1381.73476, "trades": 18, "taker_buy_base": 4310.4, "taker_buy_quote": 282.25693 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.0655, "high": 0.0655, "low": 0.0647, "close": 0.0652, "volume": 49980.7, "close_time": 1767322799999, "quote_volume": 3256.49396, "trades": 27, "taker_buy_base": 27815.2, "taker_buy_quote": 1810.78251 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 4166.3, "close_time": 1767326399999, "quote_volume": 273.77144, "trades": 2, "taker_buy_base": 455.3, "taker_buy_quote": 29.95874 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.0656, "high": 0.0656, "low": 0.0652, "close": 0.0653, "volume": 15912.9, "close_time": 1767329999999, "quote_volume": 1040.98598, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 18306.6, "close_time": 1767333599999, "quote_volume": 1196.29598, "trades": 9, "taker_buy_base": 14570.0, "taker_buy_quote": 952.296 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.0653, "high": 0.0657, "low": 0.0653, "close": 0.0653, "volume": 13799.5, "close_time": 1767337199999, "quote_volume": 904.29144, "trades": 11, "taker_buy_base": 8890.1, "taker_buy_quote": 583.70762 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.0649, "high": 0.0651, "low": 0.0648, "close": 0.0651, "volume": 19066.7, "close_time": 1767340799999, "quote_volume": 1238.58146, "trades": 8, "taker_buy_base": 10230.9, "taker_buy_quote": 665.14881 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.0653, "high": 0.0662, "low": 0.0653, "close": 0.0659, "volume": 106001.1, "close_time": 1767344399999, "quote_volume": 6977.32232, "trades": 59, "taker_buy_base": 77529.5, "taker_buy_quote": 5104.92018 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.066, "high": 0.0666, "low": 0.066, "close": 0.0665, "volume": 40314.9, "close_time": 1767347999999, "quote_volume": 2676.04367, "trades": 17, "taker_buy_base": 34073.1, "taker_buy_quote": 2260.55543 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.0666, "high": 0.0682, "low": 0.0664, "close": 0.0672, "volume": 70911.4, "close_time": 1767351599999, "quote_volume": 4758.21347, "trades": 65, "taker_buy_base": 52744.3, "taker_buy_quote": 3545.3207 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.067, "high": 0.0677, "low": 0.0669, "close": 0.0677, "volume": 56744.6, "close_time": 1767355199999, "quote_volume": 3827.29536, "trades": 25, "taker_buy_base": 43708.8, "taker_buy_quote": 2951.89759 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.0675, "high": 0.0687, "low": 0.0671, "close": 0.0678, "volume": 50295.7, "close_time": 1767358799999, "quote_volume": 3407.87774, "trades": 21, "taker_buy_base": 18042.7, "taker_buy_quote": 1219.43235 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.0683, "high": 0.0683, "low": 0.0677, "close": 0.0677, "volume": 15055.4, "close_time": 1767362399999, "quote_volume": 1022.44234, "trades": 8, "taker_buy_base": 2703.6, "taker_buy_quote": 184.16412 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.0678, "high": 0.0684, "low": 0.0673, "close": 0.0675, "volume": 230399.5, "close_time": 1767365999999, "quote_volume": 15611.82876, "trades": 62, "taker_buy_base": 191194.4, "taker_buy_quote": 12955.9675 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.0677, "high": 0.0685, "low": 0.0668, "close": 0.0674, "volume": 136624.5, "close_time": 1767369599999, "quote_volume": 9247.75006, "trades": 61, "taker_buy_base": 54690.5, "taker_buy_quote": 3706.56336 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.0671, "high": 0.068, "low": 0.0671, "close": 0.068, "volume": 15631.0, "close_time": 1767373199999, "quote_volume": 1054.38357, "trades": 7, "taker_buy_base": 7222.8, "taker_buy_quote": 487.22577 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.068, "high": 0.0689, "low": 0.0679, "close": 0.068, "volume": 70391.1, "close_time": 1767376799999, "quote_volume": 4786.68553, "trades": 20, "taker_buy_base": 1389.7, "taker_buy_quote": 95.64226 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.0683, "high": 0.0684, "low": 0.0671, "close": 0.0671, "volume": 10868.2, "close_time": 1767380399999, "quote_volume": 734.85893, "trades": 10, "taker_buy_base": 3157.9, "taker_buy_quote": 215.32962 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 91.3, "close_time": 1767383999999, "quote_volume": 6.18101, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.068, "high": 0.068, "low": 0.0678, "close": 0.0679, "volume": 4678.6, "close_time": 1767387599999, "quote_volume": 317.68446, "trades": 3, "taker_buy_base": 2873.4, "taker_buy_quote": 195.2919 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.0684, "high": 0.0688, "low": 0.0677, "close": 0.0684, "volume": 74695.1, "close_time": 1767391199999, "quote_volume": 5093.4045, "trades": 45, "taker_buy_base": 39565.0, "taker_buy_quote": 2700.80745 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.0683, "high": 0.0689, "low": 0.0683, "close": 0.0689, "volume": 31185.6, "close_time": 1767394799999, "quote_volume": 2138.70382, "trades": 21, "taker_buy_base": 12720.3, "taker_buy_quote": 874.15216 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.0689, "high": 0.0697, "low": 0.0686, "close": 0.0696, "volume": 37634.2, "close_time": 1767398399999, "quote_volume": 2601.43362, "trades": 20, "taker_buy_base": 7858.9, "taker_buy_quote": 546.23272 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0694, "high": 0.0694, "low": 0.0688, "close": 0.069, "volume": 11472.9, "close_time": 1767401999999, "quote_volume": 792.12656, "trades": 8, "taker_buy_base": 8548.8, "taker_buy_quote": 590.94848 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 3376.5, "close_time": 1767405599999, "quote_volume": 232.3032, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.07, "high": 0.0716, "low": 0.07, "close": 0.0708, "volume": 77469.7, "close_time": 1767409199999, "quote_volume": 5489.92863, "trades": 76, "taker_buy_base": 48705.1, "taker_buy_quote": 3454.18112 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.0708, "high": 0.0732, "low": 0.0708, "close": 0.0715, "volume": 86384.7, "close_time": 1767412799999, "quote_volume": 6228.54999, "trades": 83, "taker_buy_base": 36715.7, "taker_buy_quote": 2645.38426 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.0713, "high": 0.0713, "low": 0.07, "close": 0.07, "volume": 59690.5, "close_time": 1767416399999, "quote_volume": 4210.49054, "trades": 42, "taker_buy_base": 13258.3, "taker_buy_quote": 935.17087 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.0701, "high": 0.0701, "low": 0.069, "close": 0.069, "volume": 60454.9, "close_time": 1767419999999, "quote_volume": 4213.01763, "trades": 53, "taker_buy_base": 12876.1, "taker_buy_quote": 898.88275 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.0691, "high": 0.0691, "low": 0.0685, "close": 0.0685, "volume": 2692.2, "close_time": 1767423599999, "quote_volume": 184.92973, "trades": 13, "taker_buy_base": 746.8, "taker_buy_quote": 51.22239 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.0684, "high": 0.0684, "low": 0.0676, "close": 0.0681, "volume": 14329.9, "close_time": 1767427199999, "quote_volume": 972.90953, "trades": 45, "taker_buy_base": 10094.1, "taker_buy_quote": 685.1826 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.0685, "high": 0.0688, "low": 0.0677, "close": 0.0688, "volume": 2454.2, "close_time": 1767430799999, "quote_volume": 167.06125, "trades": 12, "taker_buy_base": 1105.8, "taker_buy_quote": 75.7072 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.0686, "high": 0.0693, "low": 0.0686, "close": 0.0693, "volume": 7558.7, "close_time": 1767434399999, "quote_volume": 522.56167, "trades": 14, "taker_buy_base": 4896.7, "taker_buy_quote": 338.28367 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.0689, "high": 0.0694, "low": 0.0689, "close": 0.0693, "volume": 16292.5, "close_time": 1767437999999, "quote_volume": 1126.56305, "trades": 12, "taker_buy_base": 1947.0, "taker_buy_quote": 134.9268 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.0691, "high": 0.0693, "low": 0.0689, "close": 0.0693, "volume": 19557.0, "close_time": 1767441599999, "quote_volume": 1351.05027, "trades": 9, "taker_buy_base": 10595.7, "taker_buy_quote": 732.54221 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.0694, "high": 0.0706, "low": 0.0694, "close": 0.0701, "volume": 30372.5, "close_time": 1767445199999, "quote_volume": 2129.17906, "trades": 31, "taker_buy_base": 8126.7, "taker_buy_quote": 570.01359 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.0704, "high": 0.0712, "low": 0.0704, "close": 0.0708, "volume": 10296.4, "close_time": 1767448799999, "quote_volume": 728.46567, "trades": 17, "taker_buy_base": 8035.3, "taker_buy_quote": 567.76206 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.0704, "high": 0.0708, "low": 0.0704, "close": 0.0705, "volume": 17239.6, "close_time": 1767452399999, "quote_volume": 1214.72068, "trades": 24, "taker_buy_base": 11019.9, "taker_buy_quote": 776.82091 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.0704, "high": 0.0704, "low": 0.0696, "close": 0.0701, "volume": 42238.6, "close_time": 1767455999999, "quote_volume": 2951.112, "trades": 27, "taker_buy_base": 10089.9, "taker_buy_quote": 703.96765 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.0706, "high": 0.0713, "low": 0.0706, "close": 0.0712, "volume": 9459.9, "close_time": 1767459599999, "quote_volume": 673.3941, "trades": 7, "taker_buy_base": 6086.7, "taker_buy_quote": 432.89521 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.0708, "high": 0.0708, "low": 0.0703, "close": 0.0704, "volume": 14317.6, "close_time": 1767463199999, "quote_volume": 1008.64117, "trades": 10, "taker_buy_base": 5869.1, "taker_buy_quote": 412.80358 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.0705, "high": 0.0712, "low": 0.0704, "close": 0.0709, "volume": 44754.5, "close_time": 1767466799999, "quote_volume": 3169.19786, "trades": 33, "taker_buy_base": 28235.5, "taker_buy_quote": 1998.37879 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.071, "high": 0.0711, "low": 0.0709, "close": 0.0711, "volume": 5952.2, "close_time": 1767470399999, "quote_volume": 422.45711, "trades": 4, "taker_buy_base": 2518.0, "taker_buy_quote": 178.97233 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.0708, "high": 0.0792, "low": 0.0707, "close": 0.0767, "volume": 373973.7, "close_time": 1767473999999, "quote_volume": 28380.29894, "trades": 262, "taker_buy_base": 286304.0, "taker_buy_quote": 21764.34075 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.0769, "high": 0.077, "low": 0.0729, "close": 0.0732, "volume": 556701.9, "close_time": 1767477599999, "quote_volume": 41745.71887, "trades": 266, "taker_buy_base": 159464.2, "taker_buy_quote": 12018.11335 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.0727, "high": 0.073, "low": 0.0717, "close": 0.0718, "volume": 108354.0, "close_time": 1767481199999, "quote_volume": 7828.72827, "trades": 54, "taker_buy_base": 19989.0, "taker_buy_quote": 1446.62397 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.0719, "high": 0.0727, "low": 0.0716, "close": 0.0727, "volume": 46139.5, "close_time": 1767484799999, "quote_volume": 3332.55086, "trades": 23, "taker_buy_base": 15014.3, "taker_buy_quote": 1084.95571 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0727, "high": 0.0727, "low": 0.0698, "close": 0.0705, "volume": 126009.5, "close_time": 1767488399999, "quote_volume": 9037.74869, "trades": 74, "taker_buy_base": 12603.8, "taker_buy_quote": 892.8848 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.0704, "high": 0.0705, "low": 0.0702, "close": 0.0703, "volume": 16550.6, "close_time": 1767491999999, "quote_volume": 1164.66172, "trades": 20, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.0702, "high": 0.0703, "low": 0.0697, "close": 0.07, "volume": 22067.6, "close_time": 1767495599999, "quote_volume": 1545.60676, "trades": 20, "taker_buy_base": 4918.4, "taker_buy_quote": 345.73152 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.07, "high": 0.0704, "low": 0.0697, "close": 0.0704, "volume": 42925.0, "close_time": 1767499199999, "quote_volume": 3005.68549, "trades": 59, "taker_buy_base": 13922.5, "taker_buy_quote": 976.6255 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.0704, "high": 0.0705, "low": 0.0703, "close": 0.0704, "volume": 2240.5, "close_time": 1767502799999, "quote_volume": 157.75672, "trades": 19, "taker_buy_base": 1918.7, "taker_buy_quote": 135.08642 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.07, "high": 0.0702, "low": 0.07, "close": 0.0702, "volume": 3914.4, "close_time": 1767506399999, "quote_volume": 274.03708, "trades": 2, "taker_buy_base": 145.4, "taker_buy_quote": 10.20708 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.07, "high": 0.0702, "low": 0.0687, "close": 0.0689, "volume": 23467.1, "close_time": 1767509999999, "quote_volume": 1627.97087, "trades": 24, "taker_buy_base": 4681.7, "taker_buy_quote": 325.9402 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.0685, "high": 0.0686, "low": 0.0681, "close": 0.0685, "volume": 23845.4, "close_time": 1767513599999, "quote_volume": 1631.57768, "trades": 9, "taker_buy_base": 3664.2, "taker_buy_quote": 251.00792 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 11139.0, "close_time": 1767517199999, "quote_volume": 763.79832, "trades": 37, "taker_buy_base": 3268.8, "taker_buy_quote": 223.9128 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.0685, "high": 0.0693, "low": 0.0685, "close": 0.0693, "volume": 15401.8, "close_time": 1767520799999, "quote_volume": 1060.99124, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 13500.2, "close_time": 1767524399999, "quote_volume": 932.42282, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.0691, "high": 0.0694, "low": 0.069, "close": 0.0691, "volume": 158679.4, "close_time": 1767527999999, "quote_volume": 10981.09446, "trades": 53, "taker_buy_base": 23051.8, "taker_buy_quote": 1597.03305 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.0692, "high": 0.07, "low": 0.0692, "close": 0.0696, "volume": 12639.7, "close_time": 1767531599999, "quote_volume": 879.98216, "trades": 54, "taker_buy_base": 8741.7, "taker_buy_quote": 609.10356 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.0691, "high": 0.07, "low": 0.0688, "close": 0.07, "volume": 161789.5, "close_time": 1767535199999, "quote_volume": 11169.49444, "trades": 78, "taker_buy_base": 25184.6, "taker_buy_quote": 1747.51548 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.0701, "high": 0.0701, "low": 0.0695, "close": 0.0696, "volume": 33800.7, "close_time": 1767538799999, "quote_volume": 2356.74317, "trades": 20, "taker_buy_base": 4688.2, "taker_buy_quote": 326.45987 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.0699, "high": 0.0701, "low": 0.0697, "close": 0.07, "volume": 28749.7, "close_time": 1767542399999, "quote_volume": 2009.99232, "trades": 18, "taker_buy_base": 1640.4, "taker_buy_quote": 114.96346 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.0703, "high": 0.0709, "low": 0.0703, "close": 0.0709, "volume": 13011.8, "close_time": 1767545999999, "quote_volume": 917.29245, "trades": 10, "taker_buy_base": 8573.8, "taker_buy_quote": 604.85725 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.071, "high": 0.0711, "low": 0.0708, "close": 0.0708, "volume": 11121.2, "close_time": 1767549599999, "quote_volume": 788.36792, "trades": 10, "taker_buy_base": 3309.2, "taker_buy_quote": 234.49712 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.0704, "high": 0.0706, "low": 0.0704, "close": 0.0706, "volume": 29185.8, "close_time": 1767553199999, "quote_volume": 2059.32706, "trades": 12, "taker_buy_base": 22429.2, "taker_buy_quote": 1582.3111 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.0705, "high": 0.0705, "low": 0.0691, "close": 0.0693, "volume": 42164.4, "close_time": 1767556799999, "quote_volume": 2929.81886, "trades": 57, "taker_buy_base": 6033.5, "taker_buy_quote": 420.77768 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.0696, "high": 0.0699, "low": 0.0696, "close": 0.0697, "volume": 20169.4, "close_time": 1767560399999, "quote_volume": 1406.18252, "trades": 14, "taker_buy_base": 12850.5, "taker_buy_quote": 896.05519 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.0697, "high": 0.0697, "low": 0.0689, "close": 0.069, "volume": 25970.5, "close_time": 1767563999999, "quote_volume": 1800.1715, "trades": 18, "taker_buy_base": 12065.3, "taker_buy_quote": 837.4232 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.0692, "high": 0.0694, "low": 0.0691, "close": 0.0691, "volume": 4681.8, "close_time": 1767567599999, "quote_volume": 324.5306, "trades": 6, "taker_buy_base": 4409.0, "taker_buy_quote": 305.67049 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.0695, "high": 0.0696, "low": 0.0693, "close": 0.0693, "volume": 7310.7, "close_time": 1767571199999, "quote_volume": 506.89791, "trades": 10, "taker_buy_base": 1789.8, "taker_buy_quote": 124.29954 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "close_time": 1767574799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.0701, "high": 0.0703, "low": 0.0698, "close": 0.0703, "volume": 15658.1, "close_time": 1767578399999, "quote_volume": 1096.83536, "trades": 17, "taker_buy_base": 15441.2, "taker_buy_quote": 1081.63826 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.0704, "high": 0.0704, "low": 0.0695, "close": 0.0696, "volume": 16209.4, "close_time": 1767581999999, "quote_volume": 1133.26782, "trades": 18, "taker_buy_base": 1442.2, "taker_buy_quote": 100.95172 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.0694, "high": 0.0694, "low": 0.0689, "close": 0.0691, "volume": 18984.9, "close_time": 1767585599999, "quote_volume": 1313.16899, "trades": 13, "taker_buy_base": 13418.4, "taker_buy_quote": 927.86287 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.0691, "high": 0.0691, "low": 0.0676, "close": 0.0677, "volume": 30896.5, "close_time": 1767589199999, "quote_volume": 2112.12659, "trades": 13, "taker_buy_base": 9166.8, "taker_buy_quote": 627.25614 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 330.2, "close_time": 1767592799999, "quote_volume": 22.54482, "trades": 2, "taker_buy_base": 330.2, "taker_buy_quote": 22.54482 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.0683, "high": 0.0684, "low": 0.0675, "close": 0.0682, "volume": 37872.8, "close_time": 1767596399999, "quote_volume": 2580.09362, "trades": 30, "taker_buy_base": 23158.9, "taker_buy_quote": 1578.66882 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.068, "high": 0.0693, "low": 0.068, "close": 0.0691, "volume": 17204.9, "close_time": 1767599999999, "quote_volume": 1190.68071, "trades": 10, "taker_buy_base": 9862.5, "taker_buy_quote": 682.59505 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.069, "high": 0.0694, "low": 0.0684, "close": 0.0684, "volume": 24315.4, "close_time": 1767603599999, "quote_volume": 1668.9419, "trades": 26, "taker_buy_base": 5862.6, "taker_buy_quote": 403.1026 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.0683, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 17018.0, "close_time": 1767607199999, "quote_volume": 1163.9942, "trades": 8, "taker_buy_base": 13464.0, "taker_buy_quote": 921.256 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.0685, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 18570.1, "close_time": 1767610799999, "quote_volume": 1273.56906, "trades": 6, "taker_buy_base": 1249.1, "taker_buy_quote": 85.68826 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 144.6, "close_time": 1767614399999, "quote_volume": 9.9774, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.0691, "high": 0.0691, "low": 0.0686, "close": 0.069, "volume": 8629.7, "close_time": 1767617999999, "quote_volume": 595.79692, "trades": 3, "taker_buy_base": 4645.0, "taker_buy_quote": 320.505 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.0688, "high": 0.0691, "low": 0.0688, "close": 0.0691, "volume": 1207.2, "close_time": 1767621599999, "quote_volume": 83.33697, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.0688, "high": 0.069, "low": 0.0687, "close": 0.069, "volume": 3779.2, "close_time": 1767625199999, "quote_volume": 260.21186, "trades": 8, "taker_buy_base": 450.8, "taker_buy_quote": 31.01504 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.0691, "high": 0.0694, "low": 0.0688, "close": 0.069, "volume": 13546.3, "close_time": 1767628799999, "quote_volume": 937.6532, "trades": 11, "taker_buy_base": 787.3, "taker_buy_quote": 54.44566 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 6748.3, "close_time": 1767632399999, "quote_volume": 462.22622, "trades": 7, "taker_buy_base": 144.9, "taker_buy_quote": 9.92565 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.0687, "high": 0.069, "low": 0.0684, "close": 0.069, "volume": 3384.4, "close_time": 1767635999999, "quote_volume": 232.2102, "trades": 8, "taker_buy_base": 3139.8, "taker_buy_quote": 215.36174 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.0694, "high": 0.0696, "low": 0.0693, "close": 0.0696, "volume": 18851.5, "close_time": 1767639599999, "quote_volume": 1307.08965, "trades": 5, "taker_buy_base": 2090.0, "taker_buy_quote": 145.064 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.0697, "high": 0.07, "low": 0.0694, "close": 0.0697, "volume": 140432.3, "close_time": 1767643199999, "quote_volume": 9813.9666, "trades": 33, "taker_buy_base": 28706.2, "taker_buy_quote": 2004.84644 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 4638.6, "close_time": 1767646799999, "quote_volume": 322.84656, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.0697, "high": 0.0699, "low": 0.0697, "close": 0.0699, "volume": 4039.2, "close_time": 1767650399999, "quote_volume": 282.3186, "trades": 3, "taker_buy_base": 4039.2, "taker_buy_quote": 282.3186 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.0702, "high": 0.0704, "low": 0.0698, "close": 0.0704, "volume": 105360.2, "close_time": 1767653999999, "quote_volume": 7372.95613, "trades": 22, "taker_buy_base": 43346.4, "taker_buy_quote": 3029.41176 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.0701, "high": 0.0702, "low": 0.07, "close": 0.0702, "volume": 5294.2, "close_time": 1767657599999, "quote_volume": 371.61473, "trades": 3, "taker_buy_base": 207.3, "taker_buy_quote": 14.53173 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0703, "high": 0.0703, "low": 0.069, "close": 0.0694, "volume": 12739.3, "close_time": 1767661199999, "quote_volume": 886.43505, "trades": 68, "taker_buy_base": 6319.8, "taker_buy_quote": 437.18386 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.0695, "high": 0.0704, "low": 0.0695, "close": 0.07, "volume": 10579.1, "close_time": 1767664799999, "quote_volume": 739.89254, "trades": 20, "taker_buy_base": 9227.4, "taker_buy_quote": 645.48692 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.07, "high": 0.07, "low": 0.0696, "close": 0.0697, "volume": 8604.1, "close_time": 1767668399999, "quote_volume": 599.84263, "trades": 37, "taker_buy_base": 3715.7, "taker_buy_quote": 258.94036 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.07, "high": 0.071, "low": 0.07, "close": 0.071, "volume": 6495.3, "close_time": 1767671999999, "quote_volume": 459.13014, "trades": 12, "taker_buy_base": 5681.0, "taker_buy_quote": 401.9806 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.0708, "high": 0.072, "low": 0.0708, "close": 0.0717, "volume": 19180.2, "close_time": 1767675599999, "quote_volume": 1371.2044, "trades": 14, "taker_buy_base": 18247.5, "taker_buy_quote": 1305.03991 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.0709, "high": 0.071, "low": 0.0708, "close": 0.0709, "volume": 10036.2, "close_time": 1767679199999, "quote_volume": 712.37214, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.0711, "high": 0.0718, "low": 0.0711, "close": 0.0712, "volume": 1945.2, "close_time": 1767682799999, "quote_volume": 138.7456, "trades": 5, "taker_buy_base": 1742.8, "taker_buy_quote": 124.21328 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.0709, "high": 0.0709, "low": 0.0702, "close": 0.0702, "volume": 6647.5, "close_time": 1767686399999, "quote_volume": 469.12384, "trades": 11, "taker_buy_base": 1289.7, "taker_buy_quote": 91.31076 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.0712, "high": 0.0714, "low": 0.0709, "close": 0.0709, "volume": 16573.8, "close_time": 1767689999999, "quote_volume": 1180.33988, "trades": 8, "taker_buy_base": 11970.0, "taker_buy_quote": 853.0097 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.0712, "high": 0.0716, "low": 0.0709, "close": 0.0714, "volume": 5285.3, "close_time": 1767693599999, "quote_volume": 378.07201, "trades": 8, "taker_buy_base": 99.6, "taker_buy_quote": 7.13136 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.0713, "high": 0.0713, "low": 0.0705, "close": 0.071, "volume": 7252.5, "close_time": 1767697199999, "quote_volume": 515.02927, "trades": 48, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.0713, "high": 0.0715, "low": 0.0713, "close": 0.0715, "volume": 3619.5, "close_time": 1767700799999, "quote_volume": 258.75095, "trades": 3, "taker_buy_base": 3403.0, "taker_buy_quote": 243.3145 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.0713, "high": 0.0721, "low": 0.0713, "close": 0.0721, "volume": 23391.3, "close_time": 1767704399999, "quote_volume": 1679.00197, "trades": 15, "taker_buy_base": 23091.6, "taker_buy_quote": 1657.4438 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.0722, "high": 0.0739, "low": 0.0721, "close": 0.0722, "volume": 35777.7, "close_time": 1767707999999, "quote_volume": 2587.39559, "trades": 18, "taker_buy_base": 5281.0, "taker_buy_quote": 383.29719 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.072, "high": 0.0722, "low": 0.0706, "close": 0.071, "volume": 25288.7, "close_time": 1767711599999, "quote_volume": 1815.87811, "trades": 14, "taker_buy_base": 6188.9, "taker_buy_quote": 440.8857 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.0706, "high": 0.0708, "low": 0.0703, "close": 0.0708, "volume": 1466.1, "close_time": 1767715199999, "quote_volume": 103.53909, "trades": 4, "taker_buy_base": 1069.2, "taker_buy_quote": 75.60036 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.0702, "high": 0.0707, "low": 0.0686, "close": 0.0688, "volume": 25492.6, "close_time": 1767718799999, "quote_volume": 1770.1044, "trades": 18, "taker_buy_base": 10167.6, "taker_buy_quote": 700.74541 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.0691, "high": 0.0695, "low": 0.0674, "close": 0.0674, "volume": 43533.6, "close_time": 1767722399999, "quote_volume": 2980.45297, "trades": 57, "taker_buy_base": 5005.3, "taker_buy_quote": 343.54989 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.0675, "high": 0.0682, "low": 0.0675, "close": 0.0681, "volume": 9923.7, "close_time": 1767725999999, "quote_volume": 675.24175, "trades": 7, "taker_buy_base": 1600.1, "taker_buy_quote": 108.04709 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.0693, "high": 0.0693, "low": 0.0691, "close": 0.0691, "volume": 7283.0, "close_time": 1767729599999, "quote_volume": 504.2149, "trades": 2, "taker_buy_base": 7283.0, "taker_buy_quote": 504.2149 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.0695, "high": 0.0699, "low": 0.0694, "close": 0.0698, "volume": 33377.6, "close_time": 1767733199999, "quote_volume": 2328.61411, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.0703, "high": 0.0709, "low": 0.0703, "close": 0.0709, "volume": 4030.2, "close_time": 1767736799999, "quote_volume": 285.63006, "trades": 5, "taker_buy_base": 4030.2, "taker_buy_quote": 285.63006 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 6714.7, "close_time": 1767740399999, "quote_volume": 474.05782, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.0708, "high": 0.071, "low": 0.0708, "close": 0.071, "volume": 7424.8, "close_time": 1767743999999, "quote_volume": 526.9702, "trades": 4, "taker_buy_base": 3443.8, "taker_buy_quote": 244.3192 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0716, "high": 0.0716, "low": 0.07, "close": 0.07, "volume": 20407.6, "close_time": 1767747599999, "quote_volume": 1449.51684, "trades": 10, "taker_buy_base": 9791.1, "taker_buy_quote": 694.7874 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.0695, "high": 0.0702, "low": 0.0695, "close": 0.07, "volume": 13107.4, "close_time": 1767751199999, "quote_volume": 918.60552, "trades": 6, "taker_buy_base": 258.2, "taker_buy_quote": 17.9449 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.0691, "high": 0.0691, "low": 0.0689, "close": 0.0689, "volume": 10791.4, "close_time": 1767754799999, "quote_volume": 743.7394, "trades": 12, "taker_buy_base": 153.6, "taker_buy_quote": 10.58304 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "close_time": 1767758399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.0702, "high": 0.0704, "low": 0.0698, "close": 0.0698, "volume": 13007.1, "close_time": 1767761999999, "quote_volume": 912.55842, "trades": 4, "taker_buy_base": 4586.1, "taker_buy_quote": 321.94422 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.07, "high": 0.0701, "low": 0.0699, "close": 0.0699, "volume": 12817.2, "close_time": 1767765599999, "quote_volume": 897.71684, "trades": 6, "taker_buy_base": 12618.4, "taker_buy_quote": 883.82072 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.0696, "high": 0.0699, "low": 0.0696, "close": 0.0699, "volume": 11506.1, "close_time": 1767769199999, "quote_volume": 802.87264, "trades": 9, "taker_buy_base": 10916.7, "taker_buy_quote": 761.8504 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 13791.9, "close_time": 1767772799999, "quote_volume": 968.19138, "trades": 6, "taker_buy_base": 5698.0, "taker_buy_quote": 399.9996 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.0703, "high": 0.0703, "low": 0.0701, "close": 0.0703, "volume": 2246.6, "close_time": 1767776399999, "quote_volume": 157.92146, "trades": 5, "taker_buy_base": 868.7, "taker_buy_quote": 61.05509 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.07, "high": 0.07, "low": 0.0684, "close": 0.0687, "volume": 27819.4, "close_time": 1767779999999, "quote_volume": 1917.1457, "trades": 13, "taker_buy_base": 6197.0, "taker_buy_quote": 424.56602 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.0687, "high": 0.0694, "low": 0.0687, "close": 0.0694, "volume": 12389.1, "close_time": 1767783599999, "quote_volume": 851.2415, "trades": 7, "taker_buy_base": 8109.0, "taker_buy_quote": 557.19863 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 160.3, "close_time": 1767787199999, "quote_volume": 11.14085, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.0692, "high": 0.0692, "low": 0.0687, "close": 0.0687, "volume": 8060.2, "close_time": 1767790799999, "quote_volume": 555.99774, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.0686, "high": 0.069, "low": 0.0684, "close": 0.0684, "volume": 10564.0, "close_time": 1767794399999, "quote_volume": 727.16322, "trades": 14, "taker_buy_base": 10412.0, "taker_buy_quote": 716.76642 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.0685, "high": 0.0688, "low": 0.068, "close": 0.0685, "volume": 24793.6, "close_time": 1767797999999, "quote_volume": 1691.97546, "trades": 23, "taker_buy_base": 8867.1, "taker_buy_quote": 605.18904 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.0682, "high": 0.0685, "low": 0.0679, "close": 0.0685, "volume": 15356.9, "close_time": 1767801599999, "quote_volume": 1046.73398, "trades": 18, "taker_buy_base": 11779.2, "taker_buy_quote": 803.80815 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.0685, "high": 0.0692, "low": 0.0685, "close": 0.0689, "volume": 15067.8, "close_time": 1767805199999, "quote_volume": 1036.63598, "trades": 21, "taker_buy_base": 9397.0, "taker_buy_quote": 646.02057 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 6864.7, "close_time": 1767808799999, "quote_volume": 472.29136, "trades": 6, "taker_buy_base": 6864.7, "taker_buy_quote": 472.29136 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.0687, "high": 0.0693, "low": 0.0687, "close": 0.0691, "volume": 18764.5, "close_time": 1767812399999, "quote_volume": 1296.94209, "trades": 12, "taker_buy_base": 7597.9, "taker_buy_quote": 525.33667 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.0692, "high": 0.0695, "low": 0.0688, "close": 0.0695, "volume": 28386.7, "close_time": 1767815999999, "quote_volume": 1958.15861, "trades": 15, "taker_buy_base": 20755.5, "taker_buy_quote": 1432.90826 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 4849.0, "close_time": 1767819599999, "quote_volume": 332.6414, "trades": 1, "taker_buy_base": 4849.0, "taker_buy_quote": 332.6414 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 199.8, "close_time": 1767823199999, "quote_volume": 13.72626, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.0682, "high": 0.0682, "low": 0.0678, "close": 0.0678, "volume": 15184.9, "close_time": 1767826799999, "quote_volume": 1031.71222, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.0678, "high": 0.0684, "low": 0.0678, "close": 0.0684, "volume": 18874.9, "close_time": 1767830399999, "quote_volume": 1282.71822, "trades": 3, "taker_buy_base": 5000.0, "taker_buy_quote": 342.0 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 10653.1, "close_time": 1767833999999, "quote_volume": 734.0639, "trades": 7, "taker_buy_base": 10653.1, "taker_buy_quote": 734.0639 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 6510.5, "close_time": 1767837599999, "quote_volume": 447.9224, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 10024.0, "close_time": 1767841199999, "quote_volume": 683.1344, "trades": 3, "taker_buy_base": 5024.0, "taker_buy_quote": 342.1344 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.0683, "high": 0.0683, "low": 0.0674, "close": 0.0674, "volume": 34975.0, "close_time": 1767844799999, "quote_volume": 2370.91029, "trades": 10, "taker_buy_base": 5446.8, "taker_buy_quote": 370.32246 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.0676, "high": 0.068, "low": 0.0676, "close": 0.068, "volume": 7413.7, "close_time": 1767848399999, "quote_volume": 503.28172, "trades": 2, "taker_buy_base": 7413.7, "taker_buy_quote": 503.28172 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 4655.1, "close_time": 1767851999999, "quote_volume": 318.87435, "trades": 1, "taker_buy_base": 4655.1, "taker_buy_quote": 318.87435 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.0681, "high": 0.0682, "low": 0.068, "close": 0.0682, "volume": 9303.5, "close_time": 1767855599999, "quote_volume": 633.95763, "trades": 4, "taker_buy_base": 5515.0, "taker_buy_quote": 376.09 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 4424.0, "close_time": 1767859199999, "quote_volume": 297.7352, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 4183.0, "close_time": 1767862799999, "quote_volume": 287.3721, "trades": 1, "taker_buy_base": 4183.0, "taker_buy_quote": 287.3721 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.0681, "high": 0.0682, "low": 0.0676, "close": 0.0682, "volume": 58985.4, "close_time": 1767866399999, "quote_volume": 4001.23841, "trades": 18, "taker_buy_base": 23315.7, "taker_buy_quote": 1584.13163 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.0675, "high": 0.0706, "low": 0.0675, "close": 0.0703, "volume": 87479.6, "close_time": 1767869999999, "quote_volume": 6088.28631, "trades": 33, "taker_buy_base": 64049.6, "taker_buy_quote": 4474.93831 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.0704, "high": 0.0711, "low": 0.0702, "close": 0.071, "volume": 32753.3, "close_time": 1767873599999, "quote_volume": 2313.49116, "trades": 13, "taker_buy_base": 27675.2, "taker_buy_quote": 1952.82522 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.0712, "high": 0.0712, "low": 0.07, "close": 0.0705, "volume": 20715.1, "close_time": 1767877199999, "quote_volume": 1472.34685, "trades": 11, "taker_buy_base": 11152.7, "taker_buy_quote": 792.03831 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.0699, "high": 0.0699, "low": 0.0693, "close": 0.0696, "volume": 37177.5, "close_time": 1767880799999, "quote_volume": 2591.91101, "trades": 15, "taker_buy_base": 32374.8, "taker_buy_quote": 2256.53546 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.0703, "high": 0.0733, "low": 0.0689, "close": 0.0689, "volume": 219568.1, "close_time": 1767884399999, "quote_volume": 15525.34403, "trades": 85, "taker_buy_base": 105057.2, "taker_buy_quote": 7494.6131 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.07, "high": 0.0701, "low": 0.0696, "close": 0.0698, "volume": 17196.4, "close_time": 1767887999999, "quote_volume": 1204.0456, "trades": 17, "taker_buy_base": 4921.5, "taker_buy_quote": 344.97847 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.0701, "high": 0.0702, "low": 0.0696, "close": 0.0698, "volume": 14886.8, "close_time": 1767891599999, "quote_volume": 1040.2666, "trades": 14, "taker_buy_base": 3585.7, "taker_buy_quote": 251.35757 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "close_time": 1767895199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.0695, "high": 0.0697, "low": 0.0691, "close": 0.0691, "volume": 19509.1, "close_time": 1767898799999, "quote_volume": 1356.31788, "trades": 31, "taker_buy_base": 9410.4, "taker_buy_quote": 653.83726 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.0694, "high": 0.0694, "low": 0.0686, "close": 0.0686, "volume": 5967.9, "close_time": 1767902399999, "quote_volume": 410.30145, "trades": 5, "taker_buy_base": 1709.9, "taker_buy_quote": 118.20265 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 4414.6, "close_time": 1767905999999, "quote_volume": 300.63426, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 4777.0, "close_time": 1767909599999, "quote_volume": 332.0015, "trades": 1, "taker_buy_base": 4777.0, "taker_buy_quote": 332.0015 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.0694, "high": 0.0694, "low": 0.069, "close": 0.0692, "volume": 5557.6, "close_time": 1767913199999, "quote_volume": 385.3564, "trades": 3, "taker_buy_base": 1131.6, "taker_buy_quote": 78.192 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.0695, "high": 0.0696, "low": 0.069, "close": 0.069, "volume": 11233.4, "close_time": 1767916799999, "quote_volume": 777.65474, "trades": 6, "taker_buy_base": 5009.4, "taker_buy_quote": 348.19874 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0695, "high": 0.0695, "low": 0.0684, "close": 0.069, "volume": 79493.5, "close_time": 1767920399999, "quote_volume": 5450.95925, "trades": 28, "taker_buy_base": 50598.3, "taker_buy_quote": 3464.1146 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.0692, "high": 0.0692, "low": 0.0686, "close": 0.0686, "volume": 10444.0, "close_time": 1767923999999, "quote_volume": 722.5448, "trades": 5, "taker_buy_base": 4826.0, "taker_buy_quote": 333.9592 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 208.6, "close_time": 1767927599999, "quote_volume": 14.30996, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.0684, "high": 0.0689, "low": 0.0684, "close": 0.0689, "volume": 4533.2, "close_time": 1767931199999, "quote_volume": 312.27738, "trades": 2, "taker_buy_base": 4413.0, "taker_buy_quote": 304.0557 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "close_time": 1767934799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.0689, "high": 0.0689, "low": 0.0679, "close": 0.0683, "volume": 10796.1, "close_time": 1767938399999, "quote_volume": 736.96026, "trades": 10, "taker_buy_base": 858.1, "taker_buy_quote": 58.50205 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.0682, "high": 0.0682, "low": 0.068, "close": 0.0682, "volume": 37480.3, "close_time": 1767941999999, "quote_volume": 2553.39705, "trades": 15, "taker_buy_base": 5720.1, "taker_buy_quote": 389.53881 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 351.7, "close_time": 1767945599999, "quote_volume": 23.98594, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.068, "high": 0.0681, "low": 0.0669, "close": 0.0669, "volume": 21789.3, "close_time": 1767949199999, "quote_volume": 1469.14587, "trades": 19, "taker_buy_base": 3885.6, "taker_buy_quote": 260.12256 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.0677, "high": 0.0681, "low": 0.0677, "close": 0.0681, "volume": 4758.8, "close_time": 1767952799999, "quote_volume": 324.04196, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 11986.7, "close_time": 1767956399999, "quote_volume": 812.33046, "trades": 7, "taker_buy_base": 11986.7, "taker_buy_quote": 812.33046 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.068, "high": 0.0682, "low": 0.068, "close": 0.0682, "volume": 924.4, "close_time": 1767959999999, "quote_volume": 62.88788, "trades": 2, "taker_buy_base": 924.4, "taker_buy_quote": 62.88788 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.0679, "high": 0.0679, "low": 0.0671, "close": 0.0671, "volume": 10528.7, "close_time": 1767963599999, "quote_volume": 711.71692, "trades": 5, "taker_buy_base": 1472.7, "taker_buy_quote": 99.55452 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.0684, "high": 0.0708, "low": 0.068, "close": 0.0684, "volume": 19453.0, "close_time": 1767967199999, "quote_volume": 1332.6253, "trades": 12, "taker_buy_base": 13193.2, "taker_buy_quote": 904.78633 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.0682, "high": 0.0682, "low": 0.0678, "close": 0.0679, "volume": 16663.3, "close_time": 1767970799999, "quote_volume": 1132.17552, "trades": 10, "taker_buy_base": 13235.7, "taker_buy_quote": 898.4132 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.0675, "high": 0.0689, "low": 0.0675, "close": 0.0689, "volume": 13596.0, "close_time": 1767974399999, "quote_volume": 928.0618, "trades": 3, "taker_buy_base": 4853.0, "taker_buy_quote": 327.5775 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.0681, "high": 0.0685, "low": 0.0681, "close": 0.0683, "volume": 22921.9, "close_time": 1767977999999, "quote_volume": 1566.92351, "trades": 11, "taker_buy_base": 10437.3, "taker_buy_quote": 713.80219 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.069, "high": 0.069, "low": 0.0683, "close": 0.0683, "volume": 10087.6, "close_time": 1767981599999, "quote_volume": 690.1785, "trades": 7, "taker_buy_base": 860.8, "taker_buy_quote": 59.3952 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 9454.0, "close_time": 1767985199999, "quote_volume": 640.9812, "trades": 2, "taker_buy_base": 9454.0, "taker_buy_quote": 640.9812 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.0672, "high": 0.0675, "low": 0.0671, "close": 0.0675, "volume": 9832.6, "close_time": 1767988799999, "quote_volume": 661.53339, "trades": 7, "taker_buy_base": 4239.3, "taker_buy_quote": 285.81076 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.0672, "high": 0.0678, "low": 0.0672, "close": 0.0678, "volume": 1635.3, "close_time": 1767992399999, "quote_volume": 110.25708, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "close_time": 1767995999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 5385.3, "close_time": 1767999599999, "quote_volume": 367.81599, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.0684, "high": 0.0684, "low": 0.0682, "close": 0.0682, "volume": 1983.8, "close_time": 1768003199999, "quote_volume": 135.33262, "trades": 3, "taker_buy_base": 187.3, "taker_buy_quote": 12.81132 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0681, "high": 0.0683, "low": 0.0679, "close": 0.0683, "volume": 13549.3, "close_time": 1768006799999, "quote_volume": 922.77704, "trades": 10, "taker_buy_base": 9584.9, "taker_buy_quote": 653.19784 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "close_time": 1768010399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1445.5, "close_time": 1768013999999, "quote_volume": 98.72765, "trades": 1, "taker_buy_base": 1445.5, "taker_buy_quote": 98.72765 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "close_time": 1768017599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.0679, "high": 0.0679, "low": 0.0676, "close": 0.0677, "volume": 5867.6, "close_time": 1768021199999, "quote_volume": 397.87732, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 4589.0, "close_time": 1768024799999, "quote_volume": 310.2164, "trades": 16, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.0676, "high": 0.0679, "low": 0.0676, "close": 0.0676, "volume": 16002.5, "close_time": 1768028399999, "quote_volume": 1086.20906, "trades": 6, "taker_buy_base": 10033.1, "taker_buy_quote": 680.91773 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 8777.2, "close_time": 1768031999999, "quote_volume": 595.07532, "trades": 13, "taker_buy_base": 188.4, "taker_buy_quote": 12.75468 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 12922.0, "close_time": 1768035599999, "quote_volume": 880.4835, "trades": 4, "taker_buy_base": 12922.0, "taker_buy_quote": 880.4835 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 6272.2, "close_time": 1768039199999, "quote_volume": 430.27292, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "close_time": 1768042799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "close_time": 1768046399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 3929.0, "close_time": 1768049999999, "quote_volume": 271.101, "trades": 1, "taker_buy_base": 3929.0, "taker_buy_quote": 271.101 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "close_time": 1768053599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.0693, "high": 0.0718, "low": 0.0693, "close": 0.0717, "volume": 194747.9, "close_time": 1768057199999, "quote_volume": 13751.40741, "trades": 141, "taker_buy_base": 145410.6, "taker_buy_quote": 10260.42138 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.0717, "high": 0.0721, "low": 0.0711, "close": 0.0713, "volume": 116948.6, "close_time": 1768060799999, "quote_volume": 8369.42951, "trades": 107, "taker_buy_base": 41739.3, "taker_buy_quote": 2991.78564 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.072, "high": 0.0721, "low": 0.0717, "close": 0.0718, "volume": 27534.3, "close_time": 1768064399999, "quote_volume": 1977.91521, "trades": 17, "taker_buy_base": 21417.1, "taker_buy_quote": 1538.10801 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.0723, "high": 0.075, "low": 0.0722, "close": 0.073, "volume": 196861.3, "close_time": 1768067999999, "quote_volume": 14554.5766, "trades": 216, "taker_buy_base": 97612.7, "taker_buy_quote": 7215.59385 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.0733, "high": 0.0748, "low": 0.073, "close": 0.0746, "volume": 67916.1, "close_time": 1768071599999, "quote_volume": 5036.20056, "trades": 67, "taker_buy_base": 43316.6, "taker_buy_quote": 3210.043 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.0746, "high": 0.0752, "low": 0.0739, "close": 0.0748, "volume": 97312.4, "close_time": 1768075199999, "quote_volume": 7235.01265, "trades": 62, "taker_buy_base": 41330.5, "taker_buy_quote": 3072.72544 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.0747, "high": 0.0752, "low": 0.0743, "close": 0.0745, "volume": 126979.1, "close_time": 1768078799999, "quote_volume": 9505.47327, "trades": 62, "taker_buy_base": 34940.3, "taker_buy_quote": 2616.58408 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.0744, "high": 0.0756, "low": 0.0738, "close": 0.0743, "volume": 105641.2, "close_time": 1768082399999, "quote_volume": 7910.32221, "trades": 52, "taker_buy_base": 34818.6, "taker_buy_quote": 2605.26342 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.0745, "high": 0.0746, "low": 0.0728, "close": 0.0729, "volume": 135392.4, "close_time": 1768085999999, "quote_volume": 9921.16564, "trades": 104, "taker_buy_base": 78764.1, "taker_buy_quote": 5772.26226 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.0725, "high": 0.0733, "low": 0.0724, "close": 0.0729, "volume": 45511.9, "close_time": 1768089599999, "quote_volume": 3317.84908, "trades": 52, "taker_buy_base": 23601.7, "taker_buy_quote": 1719.73586 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0733, "high": 0.0742, "low": 0.0726, "close": 0.0726, "volume": 33073.4, "close_time": 1768093199999, "quote_volume": 2438.89865, "trades": 18, "taker_buy_base": 18545.4, "taker_buy_quote": 1369.52892 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.0726, "high": 0.0726, "low": 0.0722, "close": 0.0722, "volume": 11431.1, "close_time": 1768096799999, "quote_volume": 826.28752, "trades": 6, "taker_buy_base": 4302.4, "taker_buy_quote": 311.06352 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.0731, "high": 0.0731, "low": 0.0724, "close": 0.0728, "volume": 16435.7, "close_time": 1768100399999, "quote_volume": 1194.89497, "trades": 6, "taker_buy_base": 12230.7, "taker_buy_quote": 890.45297 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.0724, "high": 0.073, "low": 0.0722, "close": 0.0725, "volume": 5916.1, "close_time": 1768103999999, "quote_volume": 430.79184, "trades": 7, "taker_buy_base": 110.3, "taker_buy_quote": 7.99675 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.0724, "high": 0.0735, "low": 0.0724, "close": 0.0735, "volume": 33978.2, "close_time": 1768107599999, "quote_volume": 2475.24873, "trades": 28, "taker_buy_base": 29317.2, "taker_buy_quote": 2136.86013 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.0736, "high": 0.0747, "low": 0.0736, "close": 0.0738, "volume": 42284.5, "close_time": 1768111199999, "quote_volume": 3139.17318, "trades": 23, "taker_buy_base": 25481.0, "taker_buy_quote": 1894.21107 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.074, "high": 0.074, "low": 0.0734, "close": 0.0737, "volume": 37899.6, "close_time": 1768114799999, "quote_volume": 2795.89036, "trades": 26, "taker_buy_base": 16645.1, "taker_buy_quote": 1229.17277 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.0744, "high": 0.0749, "low": 0.074, "close": 0.074, "volume": 59436.5, "close_time": 1768118399999, "quote_volume": 4424.84196, "trades": 30, "taker_buy_base": 37091.1, "taker_buy_quote": 2757.64239 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.074, "high": 0.077, "low": 0.074, "close": 0.0764, "volume": 122751.9, "close_time": 1768121999999, "quote_volume": 9254.29848, "trades": 85, "taker_buy_base": 102756.1, "taker_buy_quote": 7733.83553 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.0765, "high": 0.077, "low": 0.0755, "close": 0.077, "volume": 153014.2, "close_time": 1768125599999, "quote_volume": 11678.85439, "trades": 83, "taker_buy_base": 87315.6, "taker_buy_quote": 6664.56954 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.077, "high": 0.0784, "low": 0.0754, "close": 0.0755, "volume": 128278.9, "close_time": 1768129199999, "quote_volume": 9847.04696, "trades": 103, "taker_buy_base": 74552.0, "taker_buy_quote": 5753.67203 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.0754, "high": 0.0762, "low": 0.0746, "close": 0.0755, "volume": 111905.9, "close_time": 1768132799999, "quote_volume": 8456.84362, "trades": 90, "taker_buy_base": 58173.1, "taker_buy_quote": 4398.25369 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.0753, "high": 0.0754, "low": 0.0742, "close": 0.0744, "volume": 94783.4, "close_time": 1768136399999, "quote_volume": 7092.37292, "trades": 85, "taker_buy_base": 16779.7, "taker_buy_quote": 1254.29438 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.0744, "high": 0.0745, "low": 0.0739, "close": 0.0742, "volume": 22639.4, "close_time": 1768139999999, "quote_volume": 1679.74914, "trades": 20, "taker_buy_base": 4576.1, "taker_buy_quote": 340.24789 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.0742, "high": 0.0742, "low": 0.0735, "close": 0.0737, "volume": 10537.9, "close_time": 1768143599999, "quote_volume": 777.13631, "trades": 14, "taker_buy_base": 3072.9, "taker_buy_quote": 226.34122 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.0737, "high": 0.074, "low": 0.0735, "close": 0.0735, "volume": 8372.7, "close_time": 1768147199999, "quote_volume": 615.69447, "trades": 14, "taker_buy_base": 389.8, "taker_buy_quote": 28.83032 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.0736, "high": 0.0744, "low": 0.0736, "close": 0.0743, "volume": 7937.1, "close_time": 1768150799999, "quote_volume": 589.99693, "trades": 10, "taker_buy_base": 4554.5, "taker_buy_quote": 338.68461 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.074, "high": 0.074, "low": 0.0737, "close": 0.0737, "volume": 4861.9, "close_time": 1768154399999, "quote_volume": 358.4432, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.0727, "high": 0.0734, "low": 0.0727, "close": 0.0733, "volume": 16045.6, "close_time": 1768157999999, "quote_volume": 1171.00982, "trades": 10, "taker_buy_base": 8031.6, "taker_buy_quote": 587.68842 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 111.3, "close_time": 1768161599999, "quote_volume": 8.1249, "trades": 1, "taker_buy_base": 111.3, "taker_buy_quote": 8.1249 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.0727, "high": 0.0727, "low": 0.0714, "close": 0.072, "volume": 32538.5, "close_time": 1768165199999, "quote_volume": 2347.66955, "trades": 23, "taker_buy_base": 10310.2, "taker_buy_quote": 746.18926 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.072, "high": 0.072, "low": 0.0715, "close": 0.072, "volume": 26547.5, "close_time": 1768168799999, "quote_volume": 1904.47184, "trades": 18, "taker_buy_base": 7215.0, "taker_buy_quote": 519.24214 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.0715, "high": 0.0715, "low": 0.0703, "close": 0.0707, "volume": 56865.6, "close_time": 1768172399999, "quote_volume": 4012.01205, "trades": 35, "taker_buy_base": 15943.4, "taker_buy_quote": 1128.5001 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.0707, "high": 0.0707, "low": 0.0704, "close": 0.0706, "volume": 33863.0, "close_time": 1768175999999, "quote_volume": 2390.81839, "trades": 13, "taker_buy_base": 9633.6, "taker_buy_quote": 680.52895 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0704, "high": 0.0706, "low": 0.0688, "close": 0.0696, "volume": 71423.0, "close_time": 1768179599999, "quote_volume": 4955.14133, "trades": 33, "taker_buy_base": 28459.6, "taker_buy_quote": 1983.13232 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.07, "high": 0.0705, "low": 0.0697, "close": 0.0697, "volume": 11309.7, "close_time": 1768183199999, "quote_volume": 792.64064, "trades": 13, "taker_buy_base": 6183.1, "taker_buy_quote": 434.3128 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.0702, "high": 0.071, "low": 0.0702, "close": 0.071, "volume": 12426.2, "close_time": 1768186799999, "quote_volume": 874.24375, "trades": 21, "taker_buy_base": 9911.8, "taker_buy_quote": 696.7847 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.07, "high": 0.0702, "low": 0.0699, "close": 0.0699, "volume": 1027.6, "close_time": 1768190399999, "quote_volume": 71.94695, "trades": 4, "taker_buy_base": 878.1, "taker_buy_quote": 61.4969 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.0702, "high": 0.0707, "low": 0.0702, "close": 0.0707, "volume": 9274.4, "close_time": 1768193999999, "quote_volume": 653.19571, "trades": 8, "taker_buy_base": 9274.4, "taker_buy_quote": 653.19571 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.0705, "high": 0.0709, "low": 0.0705, "close": 0.0709, "volume": 484.4, "close_time": 1768197599999, "quote_volume": 34.29834, "trades": 4, "taker_buy_base": 238.2, "taker_buy_quote": 16.87424 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 201.0, "close_time": 1768201199999, "quote_volume": 14.1303, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 3751.0, "close_time": 1768204799999, "quote_volume": 261.0696, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.0697, "high": 0.0697, "low": 0.0681, "close": 0.0681, "volume": 8867.1, "close_time": 1768208399999, "quote_volume": 606.75146, "trades": 14, "taker_buy_base": 318.3, "taker_buy_quote": 22.10509 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 16195.0, "close_time": 1768211999999, "quote_volume": 1116.93, "trades": 11, "taker_buy_base": 11378.0, "taker_buy_quote": 784.557 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.0689, "high": 0.0693, "low": 0.0689, "close": 0.0693, "volume": 7933.9, "close_time": 1768215599999, "quote_volume": 549.09771, "trades": 6, "taker_buy_base": 928.9, "taker_buy_quote": 64.00121 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.0694, "high": 0.0698, "low": 0.0693, "close": 0.0695, "volume": 199411.0, "close_time": 1768219199999, "quote_volume": 13909.24286, "trades": 30, "taker_buy_base": 52377.1, "taker_buy_quote": 3648.7756 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.0692, "high": 0.0693, "low": 0.069, "close": 0.0691, "volume": 17267.2, "close_time": 1768222799999, "quote_volume": 1193.75201, "trades": 55, "taker_buy_base": 101.0, "taker_buy_quote": 6.9892 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.069, "high": 0.069, "low": 0.0685, "close": 0.0688, "volume": 198679.8, "close_time": 1768226399999, "quote_volume": 13655.25943, "trades": 23, "taker_buy_base": 171201.9, "taker_buy_quote": 11763.6509 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.0684, "high": 0.0696, "low": 0.0684, "close": 0.0696, "volume": 18831.9, "close_time": 1768229999999, "quote_volume": 1299.77949, "trades": 25, "taker_buy_base": 10853.3, "taker_buy_quote": 750.22532 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.0695, "high": 0.0698, "low": 0.0695, "close": 0.0698, "volume": 14487.2, "close_time": 1768233599999, "quote_volume": 1010.60656, "trades": 6, "taker_buy_base": 2000.0, "taker_buy_quote": 139.0 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.0698, "high": 0.0702, "low": 0.0698, "close": 0.0701, "volume": 7537.6, "close_time": 1768237199999, "quote_volume": 526.49297, "trades": 7, "taker_buy_base": 811.2, "taker_buy_quote": 56.93761 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.07, "high": 0.07, "low": 0.0689, "close": 0.0691, "volume": 10132.5, "close_time": 1768240799999, "quote_volume": 700.47207, "trades": 37, "taker_buy_base": 4199.1, "taker_buy_quote": 290.40397 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 1506.3, "close_time": 1768244399999, "quote_volume": 104.53722, "trades": 5, "taker_buy_base": 1506.3, "taker_buy_quote": 104.53722 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.0694, "high": 0.0696, "low": 0.0694, "close": 0.0695, "volume": 3961.1, "close_time": 1768247999999, "quote_volume": 275.62853, "trades": 6, "taker_buy_base": 3961.1, "taker_buy_quote": 275.62853 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.0691, "high": 0.0691, "low": 0.0685, "close": 0.0685, "volume": 24677.4, "close_time": 1768251599999, "quote_volume": 1703.50652, "trades": 6, "taker_buy_base": 2861.3, "taker_buy_quote": 197.71583 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 172.9, "close_time": 1768255199999, "quote_volume": 11.83366, "trades": 2, "taker_buy_base": 99.9, "taker_buy_quote": 6.83316 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.068, "high": 0.0682, "low": 0.068, "close": 0.0682, "volume": 196.6, "close_time": 1768258799999, "quote_volume": 13.38938, "trades": 3, "taker_buy_base": 196.6, "taker_buy_quote": 13.38938 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.0678, "high": 0.0684, "low": 0.0678, "close": 0.0684, "volume": 2154.9, "close_time": 1768262399999, "quote_volume": 147.3189, "trades": 3, "taker_buy_base": 73.5, "taker_buy_quote": 4.998 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0683, "high": 0.0686, "low": 0.0683, "close": 0.0686, "volume": 5177.5, "close_time": 1768265999999, "quote_volume": 353.6765, "trades": 6, "taker_buy_base": 177.5, "taker_buy_quote": 12.1765 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.0688, "high": 0.0688, "low": 0.0682, "close": 0.0682, "volume": 7525.1, "close_time": 1768269599999, "quote_volume": 514.72688, "trades": 6, "taker_buy_base": 2525.1, "taker_buy_quote": 173.72688 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.0684, "high": 0.0688, "low": 0.0684, "close": 0.0688, "volume": 10364.2, "close_time": 1768273199999, "quote_volume": 709.16976, "trades": 3, "taker_buy_base": 9718.0, "taker_buy_quote": 664.7112 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.0684, "high": 0.0688, "low": 0.0682, "close": 0.0688, "volume": 20914.7, "close_time": 1768276799999, "quote_volume": 1434.08282, "trades": 15, "taker_buy_base": 3907.0, "taker_buy_quote": 268.3803 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.0687, "high": 0.0697, "low": 0.0687, "close": 0.0694, "volume": 29775.0, "close_time": 1768280399999, "quote_volume": 2054.19433, "trades": 19, "taker_buy_base": 13909.1, "taker_buy_quote": 958.59035 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 3998.2, "close_time": 1768283999999, "quote_volume": 277.46646, "trades": 3, "taker_buy_base": 3587.0, "taker_buy_quote": 248.9378 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 15086.6, "close_time": 1768287599999, "quote_volume": 1049.58631, "trades": 11, "taker_buy_base": 5623.1, "taker_buy_quote": 391.36776 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 4343.4, "close_time": 1768291199999, "quote_volume": 301.36712, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 269.4, "close_time": 1768294799999, "quote_volume": 18.7233, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.0696, "high": 0.0698, "low": 0.0696, "close": 0.0698, "volume": 358.7, "close_time": 1768298399999, "quote_volume": 25.00312, "trades": 2, "taker_buy_base": 170.7, "taker_buy_quote": 11.88072 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.0698, "high": 0.0702, "low": 0.0698, "close": 0.07, "volume": 20157.1, "close_time": 1768301999999, "quote_volume": 1414.08202, "trades": 14, "taker_buy_base": 16356.8, "taker_buy_quote": 1148.02556 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 157.1, "close_time": 1768305599999, "quote_volume": 11.10697, "trades": 1, "taker_buy_base": 157.1, "taker_buy_quote": 11.10697 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.0704, "high": 0.0707, "low": 0.07, "close": 0.0707, "volume": 15467.8, "close_time": 1768309199999, "quote_volume": 1090.90278, "trades": 7, "taker_buy_base": 3517.0, "taker_buy_quote": 247.2451 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.0704, "high": 0.0705, "low": 0.0702, "close": 0.0705, "volume": 6845.3, "close_time": 1768312799999, "quote_volume": 481.92616, "trades": 7, "taker_buy_base": 1090.4, "taker_buy_quote": 76.60288 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.0707, "high": 0.0712, "low": 0.0705, "close": 0.0712, "volume": 14589.5, "close_time": 1768316399999, "quote_volume": 1037.88922, "trades": 11, "taker_buy_base": 9472.9, "taker_buy_quote": 674.27238 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 10529.8, "close_time": 1768319999999, "quote_volume": 741.29792, "trades": 6, "taker_buy_base": 5266.6, "taker_buy_quote": 370.76864 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.0713, "high": 0.0713, "low": 0.0707, "close": 0.0711, "volume": 16385.6, "close_time": 1768323599999, "quote_volume": 1164.82325, "trades": 42, "taker_buy_base": 16385.6, "taker_buy_quote": 1164.82325 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.0707, "high": 0.0707, "low": 0.0702, "close": 0.0705, "volume": 9740.3, "close_time": 1768327199999, "quote_volume": 686.1791, "trades": 14, "taker_buy_base": 830.8, "taker_buy_quote": 58.49739 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.0705, "high": 0.0706, "low": 0.0701, "close": 0.0706, "volume": 32095.8, "close_time": 1768330799999, "quote_volume": 2257.85889, "trades": 31, "taker_buy_base": 13545.8, "taker_buy_quote": 954.50661 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.0703, "high": 0.0706, "low": 0.0703, "close": 0.0705, "volume": 37633.7, "close_time": 1768334399999, "quote_volume": 2652.0976, "trades": 14, "taker_buy_base": 5051.4, "taker_buy_quote": 355.39894 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.0708, "high": 0.0708, "low": 0.0696, "close": 0.0696, "volume": 24866.3, "close_time": 1768337999999, "quote_volume": 1746.86494, "trades": 43, "taker_buy_base": 13601.8, "taker_buy_quote": 954.58059 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.07, "high": 0.07, "low": 0.0698, "close": 0.0698, "volume": 1648.6, "close_time": 1768341599999, "quote_volume": 115.15424, "trades": 5, "taker_buy_base": 143.7, "taker_buy_quote": 10.059 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.0713, "high": 0.0722, "low": 0.0713, "close": 0.0718, "volume": 16686.7, "close_time": 1768345199999, "quote_volume": 1200.41222, "trades": 9, "taker_buy_base": 8056.9, "taker_buy_quote": 581.26508 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.0718, "high": 0.0718, "low": 0.0715, "close": 0.0715, "volume": 3655.2, "close_time": 1768348799999, "quote_volume": 261.59336, "trades": 8, "taker_buy_base": 425.8, "taker_buy_quote": 30.57244 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0716, "high": 0.0727, "low": 0.0712, "close": 0.0727, "volume": 42594.4, "close_time": 1768352399999, "quote_volume": 3066.1235, "trades": 38, "taker_buy_base": 18906.7, "taker_buy_quote": 1353.01578 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.0728, "high": 0.0733, "low": 0.0727, "close": 0.0727, "volume": 25574.0, "close_time": 1768355999999, "quote_volume": 1866.51584, "trades": 28, "taker_buy_base": 14459.7, "taker_buy_quote": 1054.66444 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.0727, "high": 0.073, "low": 0.0727, "close": 0.073, "volume": 6521.7, "close_time": 1768359599999, "quote_volume": 474.62824, "trades": 21, "taker_buy_base": 6414.1, "taker_buy_quote": 466.7842 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.0728, "high": 0.0731, "low": 0.0728, "close": 0.0729, "volume": 12243.2, "close_time": 1768363199999, "quote_volume": 893.55012, "trades": 7, "taker_buy_base": 3658.8, "taker_buy_quote": 267.4512 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.0732, "high": 0.0734, "low": 0.0729, "close": 0.0729, "volume": 17944.7, "close_time": 1768366799999, "quote_volume": 1312.5442, "trades": 16, "taker_buy_base": 3788.1, "taker_buy_quote": 277.30534 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.0729, "high": 0.0735, "low": 0.0726, "close": 0.073, "volume": 37642.4, "close_time": 1768370399999, "quote_volume": 2755.08049, "trades": 49, "taker_buy_base": 992.3, "taker_buy_quote": 72.37408 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.0731, "high": 0.0731, "low": 0.0723, "close": 0.0723, "volume": 23147.4, "close_time": 1768373999999, "quote_volume": 1688.44182, "trades": 19, "taker_buy_base": 6089.0, "taker_buy_quote": 444.46318 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.0727, "high": 0.0727, "low": 0.0719, "close": 0.0719, "volume": 16671.3, "close_time": 1768377599999, "quote_volume": 1201.78529, "trades": 25, "taker_buy_base": 11648.4, "taker_buy_quote": 839.87278 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.072, "high": 0.0727, "low": 0.072, "close": 0.0727, "volume": 23820.4, "close_time": 1768381199999, "quote_volume": 1724.9078, "trades": 9, "taker_buy_base": 4231.8, "taker_buy_quote": 305.5158 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.0729, "high": 0.0733, "low": 0.0729, "close": 0.0733, "volume": 22626.2, "close_time": 1768384799999, "quote_volume": 1654.98184, "trades": 13, "taker_buy_base": 19007.2, "taker_buy_quote": 1389.93226 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.0736, "high": 0.0742, "low": 0.0735, "close": 0.0736, "volume": 31201.8, "close_time": 1768388399999, "quote_volume": 2302.27185, "trades": 31, "taker_buy_base": 370.9, "taker_buy_quote": 27.44974 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.0734, "high": 0.0734, "low": 0.0724, "close": 0.073, "volume": 57945.8, "close_time": 1768391999999, "quote_volume": 4231.51911, "trades": 101, "taker_buy_base": 28077.6, "taker_buy_quote": 2051.41737 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.0731, "high": 0.0735, "low": 0.0728, "close": 0.0728, "volume": 13002.6, "close_time": 1768395599999, "quote_volume": 951.12569, "trades": 79, "taker_buy_base": 8521.4, "taker_buy_quote": 623.44376 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.0728, "high": 0.0728, "low": 0.0717, "close": 0.0717, "volume": 91935.4, "close_time": 1768399199999, "quote_volume": 6608.39763, "trades": 49, "taker_buy_base": 7448.4, "taker_buy_quote": 536.47179 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.0719, "high": 0.0733, "low": 0.0719, "close": 0.0731, "volume": 23711.3, "close_time": 1768402799999, "quote_volume": 1725.54177, "trades": 18, "taker_buy_base": 15282.7, "taker_buy_quote": 1109.40977 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.0729, "high": 0.0734, "low": 0.0729, "close": 0.073, "volume": 9925.7, "close_time": 1768406399999, "quote_volume": 724.21582, "trades": 8, "taker_buy_base": 6159.1, "taker_buy_quote": 449.4007 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.0731, "high": 0.0733, "low": 0.0717, "close": 0.0728, "volume": 183306.9, "close_time": 1768409999999, "quote_volume": 13348.14696, "trades": 68, "taker_buy_base": 17261.6, "taker_buy_quote": 1252.98639 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.0728, "high": 0.0728, "low": 0.072, "close": 0.0723, "volume": 50428.1, "close_time": 1768413599999, "quote_volume": 3656.22801, "trades": 26, "taker_buy_base": 20095.9, "taker_buy_quote": 1448.31841 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.0723, "high": 0.0723, "low": 0.0707, "close": 0.0707, "volume": 11632.7, "close_time": 1768417199999, "quote_volume": 834.16597, "trades": 13, "taker_buy_base": 1011.5, "taker_buy_quote": 72.47739 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.0708, "high": 0.0718, "low": 0.0708, "close": 0.0718, "volume": 9774.7, "close_time": 1768420799999, "quote_volume": 694.00357, "trades": 6, "taker_buy_base": 9220.6, "taker_buy_quote": 654.2746 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.0718, "high": 0.0719, "low": 0.0716, "close": 0.0718, "volume": 11058.5, "close_time": 1768424399999, "quote_volume": 794.0808, "trades": 6, "taker_buy_base": 10059.0, "taker_buy_quote": 722.3362 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.0708, "high": 0.0708, "low": 0.0706, "close": 0.0708, "volume": 381.6, "close_time": 1768427999999, "quote_volume": 26.98896, "trades": 5, "taker_buy_base": 240.0, "taker_buy_quote": 16.992 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.0708, "high": 0.0711, "low": 0.0704, "close": 0.0704, "volume": 21329.2, "close_time": 1768431599999, "quote_volume": 1508.19427, "trades": 14, "taker_buy_base": 21144.6, "taker_buy_quote": 1495.19843 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.0705, "high": 0.0709, "low": 0.0705, "close": 0.0709, "volume": 1797.4, "close_time": 1768435199999, "quote_volume": 126.82954, "trades": 2, "taker_buy_base": 282.1, "taker_buy_quote": 20.00089 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 3911.0, "close_time": 1768438799999, "quote_volume": 277.2899, "trades": 1, "taker_buy_base": 3911.0, "taker_buy_quote": 277.2899 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 1681.5, "close_time": 1768442399999, "quote_volume": 119.00555, "trades": 2, "taker_buy_base": 1681.5, "taker_buy_quote": 119.00555 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.0702, "high": 0.0702, "low": 0.0698, "close": 0.0701, "volume": 17045.3, "close_time": 1768445999999, "quote_volume": 1194.1257, "trades": 9, "taker_buy_base": 16888.4, "taker_buy_quote": 1183.17408 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.0697, "high": 0.0697, "low": 0.0684, "close": 0.0684, "volume": 15520.8, "close_time": 1768449599999, "quote_volume": 1073.02246, "trades": 10, "taker_buy_base": 8442.9, "taker_buy_quote": 584.12207 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 4734.0, "close_time": 1768453199999, "quote_volume": 327.1194, "trades": 1, "taker_buy_base": 4734.0, "taker_buy_quote": 327.1194 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.0697, "high": 0.0697, "low": 0.0694, "close": 0.0694, "volume": 2183.6, "close_time": 1768456799999, "quote_volume": 151.92224, "trades": 4, "taker_buy_base": 2002.0, "taker_buy_quote": 139.3192 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.0692, "high": 0.0694, "low": 0.0691, "close": 0.0694, "volume": 4642.4, "close_time": 1768460399999, "quote_volume": 321.53204, "trades": 37, "taker_buy_base": 2465.8, "taker_buy_quote": 170.74982 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.0692, "high": 0.0696, "low": 0.0692, "close": 0.0695, "volume": 10124.2, "close_time": 1768463999999, "quote_volume": 704.07238, "trades": 7, "taker_buy_base": 191.4, "taker_buy_quote": 13.27488 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.0698, "high": 0.0703, "low": 0.0696, "close": 0.0698, "volume": 21966.0, "close_time": 1768467599999, "quote_volume": 1538.63912, "trades": 16, "taker_buy_base": 12806.0, "taker_buy_quote": 896.99072 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.0696, "high": 0.07, "low": 0.0694, "close": 0.0698, "volume": 35283.3, "close_time": 1768471199999, "quote_volume": 2458.61138, "trades": 39, "taker_buy_base": 33505.7, "taker_buy_quote": 2334.8549 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.07, "high": 0.0702, "low": 0.0698, "close": 0.0702, "volume": 1571.9, "close_time": 1768474799999, "quote_volume": 110.06968, "trades": 5, "taker_buy_base": 1485.8, "taker_buy_quote": 104.0599 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.0695, "high": 0.0695, "low": 0.0693, "close": 0.0693, "volume": 3400.1, "close_time": 1768478399999, "quote_volume": 235.8453, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.0693, "high": 0.0693, "low": 0.0689, "close": 0.0689, "volume": 8520.2, "close_time": 1768481999999, "quote_volume": 590.28481, "trades": 4, "taker_buy_base": 183.7, "taker_buy_quote": 12.71204 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.0689, "volume": 15921.8, "close_time": 1768485599999, "quote_volume": 1099.7923, "trades": 4, "taker_buy_base": 3666.0, "taker_buy_quote": 252.954 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.0686, "high": 0.0686, "low": 0.0679, "close": 0.0685, "volume": 6659.2, "close_time": 1768489199999, "quote_volume": 456.17826, "trades": 9, "taker_buy_base": 6413.1, "taker_buy_quote": 439.44759 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.0684, "high": 0.0684, "low": 0.0654, "close": 0.0666, "volume": 44459.8, "close_time": 1768492799999, "quote_volume": 2949.05407, "trades": 22, "taker_buy_base": 22314.1, "taker_buy_quote": 1474.55996 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.0666, "high": 0.0672, "low": 0.0664, "close": 0.0672, "volume": 52459.4, "close_time": 1768496399999, "quote_volume": 3492.95236, "trades": 31, "taker_buy_base": 19529.8, "taker_buy_quote": 1303.13396 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.0669, "high": 0.0669, "low": 0.0665, "close": 0.0665, "volume": 23248.2, "close_time": 1768499999999, "quote_volume": 1549.29345, "trades": 14, "taker_buy_base": 8209.3, "taker_buy_quote": 546.32408 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.066, "high": 0.066, "low": 0.0654, "close": 0.0656, "volume": 14481.9, "close_time": 1768503599999, "quote_volume": 950.62481, "trades": 39, "taker_buy_base": 6416.7, "taker_buy_quote": 422.22285 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 10655.5, "close_time": 1768507199999, "quote_volume": 691.99405, "trades": 33, "taker_buy_base": 8485.2, "taker_buy_quote": 550.92455 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "close_time": 1768510799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.0648, "high": 0.0652, "low": 0.0648, "close": 0.0652, "volume": 7859.4, "close_time": 1768514399999, "quote_volume": 511.54481, "trades": 7, "taker_buy_base": 7859.4, "taker_buy_quote": 511.54481 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.0653, "high": 0.0656, "low": 0.0653, "close": 0.0656, "volume": 16814.7, "close_time": 1768517999999, "quote_volume": 1101.5736, "trades": 100, "taker_buy_base": 6555.7, "taker_buy_quote": 428.6514 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.0656, "high": 0.0661, "low": 0.0656, "close": 0.0661, "volume": 17367.4, "close_time": 1768521599999, "quote_volume": 1142.94864, "trades": 5, "taker_buy_base": 12367.4, "taker_buy_quote": 812.44864 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0659, "high": 0.0663, "low": 0.0659, "close": 0.0663, "volume": 268.6, "close_time": 1768525199999, "quote_volume": 17.7309, "trades": 2, "taker_buy_base": 75.4, "taker_buy_quote": 4.99902 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "close_time": 1768528799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "close_time": 1768532399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.0659, "high": 0.0663, "low": 0.0656, "close": 0.0657, "volume": 121276.7, "close_time": 1768535999999, "quote_volume": 8008.41561, "trades": 30, "taker_buy_base": 15068.8, "taker_buy_quote": 993.97255 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.0658, "high": 0.0658, "low": 0.0653, "close": 0.0653, "volume": 3610.6, "close_time": 1768539599999, "quote_volume": 235.81553, "trades": 4, "taker_buy_base": 3610.6, "taker_buy_quote": 235.81553 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "close_time": 1768543199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "close_time": 1768546799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.0662, "high": 0.0663, "low": 0.066, "close": 0.066, "volume": 2595.1, "close_time": 1768550399999, "quote_volume": 171.77363, "trades": 5, "taker_buy_base": 2443.7, "taker_buy_quote": 161.78123 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 156.8, "close_time": 1768553999999, "quote_volume": 10.41152, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.067, "high": 0.068, "low": 0.0669, "close": 0.0679, "volume": 57980.4, "close_time": 1768557599999, "quote_volume": 3911.61029, "trades": 20, "taker_buy_base": 22067.2, "taker_buy_quote": 1492.33288 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.0676, "high": 0.0676, "low": 0.0673, "close": 0.0674, "volume": 6920.1, "close_time": 1768561199999, "quote_volume": 466.46794, "trades": 8, "taker_buy_base": 6095.0, "taker_buy_quote": 410.93871 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 243.0, "close_time": 1768564799999, "quote_volume": 16.2324, "trades": 1, "taker_buy_base": 243.0, "taker_buy_quote": 16.2324 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.0676, "high": 0.0676, "low": 0.0671, "close": 0.0673, "volume": 24917.3, "close_time": 1768568399999, "quote_volume": 1678.34263, "trades": 13, "taker_buy_base": 6071.1, "taker_buy_quote": 409.30851 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.0677, "high": 0.0678, "low": 0.0673, "close": 0.0673, "volume": 11241.5, "close_time": 1768571999999, "quote_volume": 761.51591, "trades": 6, "taker_buy_base": 1665.5, "taker_buy_quote": 112.78947 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.0674, "high": 0.0676, "low": 0.0673, "close": 0.0676, "volume": 20808.0, "close_time": 1768575599999, "quote_volume": 1404.40663, "trades": 9, "taker_buy_base": 20135.4, "taker_buy_quote": 1358.93887 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.0672, "high": 0.0674, "low": 0.0655, "close": 0.0657, "volume": 66659.8, "close_time": 1768579199999, "quote_volume": 4414.07304, "trades": 22, "taker_buy_base": 22376.5, "taker_buy_quote": 1474.59613 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.066, "high": 0.0671, "low": 0.066, "close": 0.0671, "volume": 18246.9, "close_time": 1768582799999, "quote_volume": 1210.65089, "trades": 7, "taker_buy_base": 8384.0, "taker_buy_quote": 553.344 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.0666, "high": 0.0671, "low": 0.0666, "close": 0.0671, "volume": 888.4, "close_time": 1768586399999, "quote_volume": 59.36889, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 188.5, "close_time": 1768589999999, "quote_volume": 12.6295, "trades": 1, "taker_buy_base": 188.5, "taker_buy_quote": 12.6295 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.0662, "high": 0.0669, "low": 0.0662, "close": 0.0669, "volume": 3811.0, "close_time": 1768593599999, "quote_volume": 252.94383, "trades": 5, "taker_buy_base": 267.0, "taker_buy_quote": 17.7288 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.0668, "high": 0.0686, "low": 0.0666, "close": 0.0683, "volume": 16216.5, "close_time": 1768597199999, "quote_volume": 1093.82386, "trades": 15, "taker_buy_base": 6220.5, "taker_buy_quote": 415.61936 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.0687, "high": 0.0688, "low": 0.0684, "close": 0.0685, "volume": 25126.0, "close_time": 1768600799999, "quote_volume": 1721.83035, "trades": 19, "taker_buy_base": 185.5, "taker_buy_quote": 12.7253 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 43718.2, "close_time": 1768604399999, "quote_volume": 2998.19674, "trades": 16, "taker_buy_base": 29360.4, "taker_buy_quote": 2014.12344 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.0686, "high": 0.0687, "low": 0.0683, "close": 0.0686, "volume": 17913.1, "close_time": 1768607999999, "quote_volume": 1226.24392, "trades": 19, "taker_buy_base": 5309.8, "taker_buy_quote": 363.809 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0684, "high": 0.0684, "low": 0.0675, "close": 0.0675, "volume": 20242.8, "close_time": 1768611599999, "quote_volume": 1375.33589, "trades": 42, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.0675, "high": 0.0686, "low": 0.0675, "close": 0.0679, "volume": 45394.0, "close_time": 1768615199999, "quote_volume": 3085.89496, "trades": 72, "taker_buy_base": 8850.0, "taker_buy_quote": 604.3065 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.0679, "high": 0.0679, "low": 0.0674, "close": 0.0675, "volume": 3434.6, "close_time": 1768618799999, "quote_volume": 232.24192, "trades": 14, "taker_buy_base": 609.6, "taker_buy_quote": 41.26992 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.0675, "high": 0.0675, "low": 0.067, "close": 0.067, "volume": 6440.6, "close_time": 1768622399999, "quote_volume": 433.21624, "trades": 20, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.067, "high": 0.067, "low": 0.0666, "close": 0.0669, "volume": 3431.4, "close_time": 1768625999999, "quote_volume": 229.15155, "trades": 13, "taker_buy_base": 1305.5, "taker_buy_quote": 87.26383 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.067, "high": 0.0674, "low": 0.0668, "close": 0.0671, "volume": 7116.5, "close_time": 1768629599999, "quote_volume": 476.83944, "trades": 21, "taker_buy_base": 285.4, "taker_buy_quote": 19.19972 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.0669, "high": 0.0678, "low": 0.0667, "close": 0.0668, "volume": 53505.6, "close_time": 1768633199999, "quote_volume": 3596.35497, "trades": 35, "taker_buy_base": 38644.6, "taker_buy_quote": 2601.26287 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.0669, "high": 0.0677, "low": 0.0669, "close": 0.0673, "volume": 13530.4, "close_time": 1768636799999, "quote_volume": 913.01496, "trades": 14, "taker_buy_base": 10780.1, "taker_buy_quote": 728.03121 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.0675, "high": 0.0675, "low": 0.0671, "close": 0.0674, "volume": 6988.9, "close_time": 1768640399999, "quote_volume": 470.837, "trades": 6, "taker_buy_base": 2662.8, "taker_buy_quote": 179.739 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.0675, "high": 0.0676, "low": 0.0674, "close": 0.0674, "volume": 74447.6, "close_time": 1768643999999, "quote_volume": 5018.51, "trades": 25, "taker_buy_base": 58734.9, "taker_buy_quote": 3958.92118 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.0675, "high": 0.0675, "low": 0.0672, "close": 0.0674, "volume": 1765.4, "close_time": 1768647599999, "quote_volume": 118.89248, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.0671, "high": 0.0674, "low": 0.0669, "close": 0.0669, "volume": 10607.4, "close_time": 1768651199999, "quote_volume": 712.14647, "trades": 12, "taker_buy_base": 136.0, "taker_buy_quote": 9.1664 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.0668, "high": 0.0675, "low": 0.0668, "close": 0.0673, "volume": 5125.0, "close_time": 1768654799999, "quote_volume": 344.17441, "trades": 34, "taker_buy_base": 81.7, "taker_buy_quote": 5.49841 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.0673, "high": 0.0677, "low": 0.0672, "close": 0.0677, "volume": 2426.7, "close_time": 1768658399999, "quote_volume": 163.73323, "trades": 8, "taker_buy_base": 239.6, "taker_buy_quote": 16.20732 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.0675, "high": 0.0675, "low": 0.0673, "close": 0.0674, "volume": 4431.6, "close_time": 1768661999999, "quote_volume": 298.73458, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.0677, "high": 0.0677, "low": 0.0674, "close": 0.0674, "volume": 7522.3, "close_time": 1768665599999, "quote_volume": 507.1486, "trades": 7, "taker_buy_base": 136.0, "taker_buy_quote": 9.18 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.0676, "high": 0.0676, "low": 0.0666, "close": 0.0666, "volume": 22899.5, "close_time": 1768669199999, "quote_volume": 1531.16282, "trades": 8, "taker_buy_base": 4060.1, "taker_buy_quote": 270.84776 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.0667, "high": 0.0671, "low": 0.0667, "close": 0.0671, "volume": 689.4, "close_time": 1768672799999, "quote_volume": 46.08924, "trades": 3, "taker_buy_base": 238.4, "taker_buy_quote": 15.99664 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 6629.2, "close_time": 1768676399999, "quote_volume": 443.44719, "trades": 4, "taker_buy_base": 6166.3, "taker_buy_quote": 412.52547 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 4315.9, "close_time": 1768679999999, "quote_volume": 289.11635, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.0668, "high": 0.0671, "low": 0.0668, "close": 0.0669, "volume": 6306.6, "close_time": 1768683599999, "quote_volume": 422.35881, "trades": 7, "taker_buy_base": 5725.5, "taker_buy_quote": 383.52773 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.0669, "high": 0.0673, "low": 0.0669, "close": 0.067, "volume": 6206.0, "close_time": 1768687199999, "quote_volume": 417.17179, "trades": 4, "taker_buy_base": 5850.4, "taker_buy_quote": 393.36829 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.0671, "high": 0.0671, "low": 0.0657, "close": 0.0663, "volume": 45107.7, "close_time": 1768690799999, "quote_volume": 2986.11451, "trades": 33, "taker_buy_base": 18847.4, "taker_buy_quote": 1245.98588 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.0662, "high": 0.0664, "low": 0.0661, "close": 0.0661, "volume": 6763.1, "close_time": 1768694399999, "quote_volume": 447.36797, "trades": 6, "taker_buy_base": 1954.0, "taker_buy_quote": 129.43365 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0661, "high": 0.0664, "low": 0.0658, "close": 0.0658, "volume": 4435.8, "close_time": 1768697999999, "quote_volume": 294.14724, "trades": 6, "taker_buy_base": 3755.8, "taker_buy_quote": 249.36244 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.0659, "high": 0.0659, "low": 0.0648, "close": 0.0648, "volume": 28656.0, "close_time": 1768701599999, "quote_volume": 1871.82307, "trades": 12, "taker_buy_base": 11304.0, "taker_buy_quote": 738.24458 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.0651, "high": 0.0656, "low": 0.0647, "close": 0.0652, "volume": 6032.9, "close_time": 1768705199999, "quote_volume": 392.20708, "trades": 23, "taker_buy_base": 3419.9, "taker_buy_quote": 222.86388 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.0653, "high": 0.0655, "low": 0.0651, "close": 0.0652, "volume": 9163.4, "close_time": 1768708799999, "quote_volume": 598.87099, "trades": 27, "taker_buy_base": 4993.9, "taker_buy_quote": 326.84669 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.065, "high": 0.065, "low": 0.0645, "close": 0.0649, "volume": 10653.3, "close_time": 1768712399999, "quote_volume": 690.13329, "trades": 8, "taker_buy_base": 5123.3, "taker_buy_quote": 332.42491 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.0646, "high": 0.065, "low": 0.0646, "close": 0.065, "volume": 1265.9, "close_time": 1768715999999, "quote_volume": 82.01306, "trades": 4, "taker_buy_base": 1265.9, "taker_buy_quote": 82.01306 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.0646, "high": 0.065, "low": 0.0644, "close": 0.0647, "volume": 104331.1, "close_time": 1768719599999, "quote_volume": 6761.73931, "trades": 53, "taker_buy_base": 31493.7, "taker_buy_quote": 2041.9539 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.0647, "high": 0.0649, "low": 0.0644, "close": 0.0649, "volume": 7469.3, "close_time": 1768723199999, "quote_volume": 482.73045, "trades": 17, "taker_buy_base": 2419.1, "taker_buy_quote": 156.75768 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.0647, "high": 0.065, "low": 0.0647, "close": 0.0649, "volume": 7112.6, "close_time": 1768726799999, "quote_volume": 461.4134, "trades": 16, "taker_buy_base": 4991.2, "taker_buy_quote": 323.82356 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.0647, "high": 0.0649, "low": 0.0647, "close": 0.0649, "volume": 1266.2, "close_time": 1768730399999, "quote_volume": 82.10774, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.0649, "high": 0.0653, "low": 0.0648, "close": 0.0653, "volume": 10473.8, "close_time": 1768733999999, "quote_volume": 682.93573, "trades": 15, "taker_buy_base": 5158.8, "taker_buy_quote": 336.86136 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.0655, "high": 0.0661, "low": 0.0655, "close": 0.066, "volume": 28819.1, "close_time": 1768737599999, "quote_volume": 1898.6838, "trades": 26, "taker_buy_base": 13380.9, "taker_buy_quote": 881.68612 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.0658, "high": 0.0662, "low": 0.0655, "close": 0.0657, "volume": 14114.9, "close_time": 1768741199999, "quote_volume": 931.7001, "trades": 30, "taker_buy_base": 5535.0, "taker_buy_quote": 365.6 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.0658, "high": 0.0661, "low": 0.0656, "close": 0.0656, "volume": 9285.9, "close_time": 1768744799999, "quote_volume": 611.4689, "trades": 22, "taker_buy_base": 3702.5, "taker_buy_quote": 243.99475 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.0654, "high": 0.0659, "low": 0.0645, "close": 0.0645, "volume": 144327.3, "close_time": 1768748399999, "quote_volume": 9393.27625, "trades": 122, "taker_buy_base": 31298.2, "taker_buy_quote": 2039.66919 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.065, "high": 0.0652, "low": 0.065, "close": 0.0652, "volume": 5572.7, "close_time": 1768751999999, "quote_volume": 363.2015, "trades": 3, "taker_buy_base": 5072.8, "taker_buy_quote": 330.708 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.0651, "high": 0.0658, "low": 0.0651, "close": 0.0657, "volume": 9076.8, "close_time": 1768755599999, "quote_volume": 596.31504, "trades": 5, "taker_buy_base": 8940.8, "taker_buy_quote": 587.46144 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.0653, "high": 0.0659, "low": 0.0653, "close": 0.0658, "volume": 6982.5, "close_time": 1768759199999, "quote_volume": 459.79212, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.0661, "high": 0.0663, "low": 0.0661, "close": 0.0661, "volume": 17511.0, "close_time": 1768762799999, "quote_volume": 1158.4625, "trades": 5, "taker_buy_base": 12448.0, "taker_buy_quote": 822.8128 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.066, "high": 0.066, "low": 0.0656, "close": 0.0656, "volume": 4119.5, "close_time": 1768766399999, "quote_volume": 270.3362, "trades": 2, "taker_buy_base": 242.5, "taker_buy_quote": 16.005 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 326.1, "close_time": 1768769999999, "quote_volume": 21.41118, "trades": 2, "taker_buy_base": 190.2, "taker_buy_quote": 12.49614 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 136.0, "close_time": 1768773599999, "quote_volume": 8.908, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.0658, "high": 0.0658, "low": 0.0656, "close": 0.0656, "volume": 6837.4, "close_time": 1768777199999, "quote_volume": 449.50884, "trades": 2, "taker_buy_base": 1960.4, "taker_buy_quote": 128.60224 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.0652, "high": 0.0652, "low": 0.0625, "close": 0.0625, "volume": 87216.6, "close_time": 1768780799999, "quote_volume": 5551.8441, "trades": 34, "taker_buy_base": 60370.9, "taker_buy_quote": 3831.99285 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0625, "high": 0.0629, "low": 0.053, "close": 0.0585, "volume": 171444.0, "close_time": 1768784399999, "quote_volume": 9980.19087, "trades": 108, "taker_buy_base": 79881.4, "taker_buy_quote": 4595.9377 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.0584, "high": 0.0587, "low": 0.058, "close": 0.058, "volume": 52504.6, "close_time": 1768787999999, "quote_volume": 3061.02035, "trades": 19, "taker_buy_base": 5973.7, "taker_buy_quote": 348.67176 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.0582, "high": 0.0582, "low": 0.0576, "close": 0.0578, "volume": 14535.2, "close_time": 1768791599999, "quote_volume": 842.91656, "trades": 5, "taker_buy_base": 4675.5, "taker_buy_quote": 272.0795 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.0576, "high": 0.0576, "low": 0.0574, "close": 0.0574, "volume": 5673.4, "close_time": 1768795199999, "quote_volume": 326.34024, "trades": 6, "taker_buy_base": 1700.2, "taker_buy_quote": 97.93152 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.0575, "high": 0.0576, "low": 0.0566, "close": 0.0566, "volume": 35385.6, "close_time": 1768798799999, "quote_volume": 2022.1021, "trades": 17, "taker_buy_base": 9499.8, "taker_buy_quote": 543.0508 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.0563, "high": 0.0566, "low": 0.0562, "close": 0.0566, "volume": 151609.5, "close_time": 1768802399999, "quote_volume": 8567.45594, "trades": 27, "taker_buy_base": 47212.8, "taker_buy_quote": 2666.1511 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.057, "high": 0.057, "low": 0.0562, "close": 0.0565, "volume": 16085.5, "close_time": 1768805999999, "quote_volume": 907.87306, "trades": 7, "taker_buy_base": 6841.6, "taker_buy_quote": 386.0238 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.0563, "high": 0.0575, "low": 0.0563, "close": 0.0575, "volume": 8534.0, "close_time": 1768809599999, "quote_volume": 486.6595, "trades": 12, "taker_buy_base": 8398.0, "taker_buy_quote": 479.0027 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.0567, "high": 0.0573, "low": 0.0563, "close": 0.0563, "volume": 32543.9, "close_time": 1768813199999, "quote_volume": 1838.03937, "trades": 24, "taker_buy_base": 19523.0, "taker_buy_quote": 1103.33691 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.0565, "high": 0.0571, "low": 0.0562, "close": 0.0564, "volume": 20580.2, "close_time": 1768816799999, "quote_volume": 1158.33513, "trades": 9, "taker_buy_base": 3139.2, "taker_buy_quote": 177.52272 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "close_time": 1768820399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.057, "high": 0.057, "low": 0.0565, "close": 0.0568, "volume": 108962.0, "close_time": 1768823999999, "quote_volume": 6156.74672, "trades": 13, "taker_buy_base": 107715.2, "taker_buy_quote": 6086.28133 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.0568, "high": 0.0568, "low": 0.0563, "close": 0.0567, "volume": 19232.5, "close_time": 1768827599999, "quote_volume": 1088.61818, "trades": 21, "taker_buy_base": 7794.9, "taker_buy_quote": 441.45451 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.0569, "high": 0.0578, "low": 0.0569, "close": 0.057, "volume": 84227.4, "close_time": 1768831199999, "quote_volume": 4827.6748, "trades": 39, "taker_buy_base": 31623.7, "taker_buy_quote": 1811.64508 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.0572, "high": 0.0577, "low": 0.057, "close": 0.0577, "volume": 19382.9, "close_time": 1768834799999, "quote_volume": 1110.95634, "trades": 11, "taker_buy_base": 10382.6, "taker_buy_quote": 596.0453 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 51599.7, "close_time": 1768838399999, "quote_volume": 2950.55487, "trades": 14, "taker_buy_base": 21060.0, "taker_buy_quote": 1204.632 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.0574, "high": 0.0582, "low": 0.0574, "close": 0.0582, "volume": 32656.1, "close_time": 1768841999999, "quote_volume": 1894.24279, "trades": 11, "taker_buy_base": 2499.4, "taker_buy_quote": 143.50636 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.0585, "high": 0.0587, "low": 0.0583, "close": 0.0583, "volume": 6264.2, "close_time": 1768845599999, "quote_volume": 366.45934, "trades": 4, "taker_buy_base": 321.2, "taker_buy_quote": 18.79384 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.0581, "high": 0.0581, "low": 0.0577, "close": 0.058, "volume": 5045.9, "close_time": 1768849199999, "quote_volume": 291.78283, "trades": 4, "taker_buy_base": 4790.0, "taker_buy_quote": 276.9766 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.0586, "high": 0.0586, "low": 0.0583, "close": 0.0583, "volume": 4124.8, "close_time": 1768852799999, "quote_volume": 240.98335, "trades": 7, "taker_buy_base": 802.5, "taker_buy_quote": 47.0265 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 127.2, "close_time": 1768856399999, "quote_volume": 7.39032, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.0578, "high": 0.0578, "low": 0.0573, "close": 0.0573, "volume": 4747.5, "close_time": 1768859999999, "quote_volume": 272.27669, "trades": 6, "taker_buy_base": 172.1, "taker_buy_quote": 9.94738 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.0575, "high": 0.0575, "low": 0.0572, "close": 0.0572, "volume": 5873.9, "close_time": 1768863599999, "quote_volume": 337.52683, "trades": 5, "taker_buy_base": 5367.2, "taker_buy_quote": 308.54359 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.0572, "high": 0.0582, "low": 0.0572, "close": 0.0581, "volume": 17597.9, "close_time": 1768867199999, "quote_volume": 1021.78318, "trades": 16, "taker_buy_base": 6194.9, "taker_buy_quote": 360.24641 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 4619.8, "close_time": 1768870799999, "quote_volume": 267.49816, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.0581, "high": 0.0588, "low": 0.0579, "close": 0.0588, "volume": 30902.0, "close_time": 1768874399999, "quote_volume": 1803.20526, "trades": 24, "taker_buy_base": 2301.1, "taker_buy_quote": 134.3979 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.0585, "high": 0.0585, "low": 0.0582, "close": 0.0584, "volume": 6619.5, "close_time": 1768877999999, "quote_volume": 386.52489, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 136.0, "close_time": 1768881599999, "quote_volume": 7.9288, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.058, "high": 0.0583, "low": 0.058, "close": 0.0581, "volume": 8247.4, "close_time": 1768885199999, "quote_volume": 480.31282, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.058, "high": 0.0584, "low": 0.058, "close": 0.0583, "volume": 2057.0, "close_time": 1768888799999, "quote_volume": 119.8366, "trades": 7, "taker_buy_base": 108.0, "taker_buy_quote": 6.2964 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.0578, "high": 0.0579, "low": 0.0569, "close": 0.0574, "volume": 18936.7, "close_time": 1768892399999, "quote_volume": 1088.36695, "trades": 18, "taker_buy_base": 17315.6, "taker_buy_quote": 995.47283 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.0581, "high": 0.0583, "low": 0.0578, "close": 0.0578, "volume": 21709.2, "close_time": 1768895999999, "quote_volume": 1259.15561, "trades": 16, "taker_buy_base": 15291.4, "taker_buy_quote": 887.76161 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.0575, "high": 0.0577, "low": 0.0568, "close": 0.0568, "volume": 23332.4, "close_time": 1768899599999, "quote_volume": 1339.45829, "trades": 17, "taker_buy_base": 14735.4, "taker_buy_quote": 844.70319 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 88.6, "close_time": 1768903199999, "quote_volume": 5.0059, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.0567, "high": 0.0576, "low": 0.0567, "close": 0.0576, "volume": 61108.7, "close_time": 1768906799999, "quote_volume": 3488.49251, "trades": 18, "taker_buy_base": 45150.3, "taker_buy_quote": 2577.43233 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.0578, "high": 0.0578, "low": 0.0572, "close": 0.0576, "volume": 19536.9, "close_time": 1768910399999, "quote_volume": 1125.03466, "trades": 14, "taker_buy_base": 8319.1, "taker_buy_quote": 479.67634 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.0574, "high": 0.0576, "low": 0.057, "close": 0.057, "volume": 7807.8, "close_time": 1768913999999, "quote_volume": 447.87238, "trades": 5, "taker_buy_base": 712.8, "taker_buy_quote": 40.97018 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.0569, "high": 0.057, "low": 0.0561, "close": 0.0564, "volume": 13293.7, "close_time": 1768917599999, "quote_volume": 751.95371, "trades": 9, "taker_buy_base": 5012.0, "taker_buy_quote": 285.10244 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.0564, "high": 0.058, "low": 0.0562, "close": 0.0573, "volume": 17953.0, "close_time": 1768921199999, "quote_volume": 1016.31016, "trades": 19, "taker_buy_base": 8718.7, "taker_buy_quote": 495.49638 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.0568, "high": 0.0569, "low": 0.0566, "close": 0.0569, "volume": 7406.1, "close_time": 1768924799999, "quote_volume": 421.01884, "trades": 8, "taker_buy_base": 6966.0, "taker_buy_quote": 396.02116 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.057, "high": 0.057, "low": 0.0567, "close": 0.0567, "volume": 11431.0, "close_time": 1768928399999, "quote_volume": 649.7699, "trades": 3, "taker_buy_base": 5152.0, "taker_buy_quote": 293.664 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.0562, "high": 0.0562, "low": 0.0557, "close": 0.0558, "volume": 53200.4, "close_time": 1768931999999, "quote_volume": 2984.72434, "trades": 25, "taker_buy_base": 41867.4, "taker_buy_quote": 2351.76084 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.0559, "high": 0.0559, "low": 0.0544, "close": 0.0545, "volume": 86694.7, "close_time": 1768935599999, "quote_volume": 4750.60169, "trades": 28, "taker_buy_base": 35343.6, "taker_buy_quote": 1926.99598 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.0547, "high": 0.0549, "low": 0.0545, "close": 0.0547, "volume": 29671.3, "close_time": 1768939199999, "quote_volume": 1624.26054, "trades": 16, "taker_buy_base": 8125.8, "taker_buy_quote": 444.45983 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.0547, "high": 0.0552, "low": 0.0547, "close": 0.055, "volume": 5488.2, "close_time": 1768942799999, "quote_volume": 301.84776, "trades": 6, "taker_buy_base": 369.6, "taker_buy_quote": 20.30379 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 5980.0, "close_time": 1768946399999, "quote_volume": 325.312, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.0543, "high": 0.0543, "low": 0.0537, "close": 0.0542, "volume": 11420.3, "close_time": 1768949999999, "quote_volume": 619.03286, "trades": 10, "taker_buy_base": 10530.0, "taker_buy_quote": 571.01804 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.0544, "high": 0.0544, "low": 0.0542, "close": 0.0542, "volume": 5211.2, "close_time": 1768953599999, "quote_volume": 282.47468, "trades": 3, "taker_buy_base": 5073.0, "taker_buy_quote": 274.9566 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0551, "high": 0.0565, "low": 0.0551, "close": 0.0565, "volume": 34442.5, "close_time": 1768957199999, "quote_volume": 1932.15249, "trades": 21, "taker_buy_base": 28118.5, "taker_buy_quote": 1575.49659 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.0566, "high": 0.0566, "low": 0.0563, "close": 0.0566, "volume": 26463.9, "close_time": 1768960799999, "quote_volume": 1494.59196, "trades": 13, "taker_buy_base": 6851.9, "taker_buy_quote": 387.19887 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 4830.0, "close_time": 1768964399999, "quote_volume": 273.861, "trades": 3, "taker_buy_base": 4830.0, "taker_buy_quote": 273.861 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 6060.0, "close_time": 1768967999999, "quote_volume": 341.784, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.0564, "high": 0.0568, "low": 0.0563, "close": 0.0568, "volume": 6428.5, "close_time": 1768971599999, "quote_volume": 363.56843, "trades": 8, "taker_buy_base": 4838.9, "taker_buy_quote": 273.93769 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.0567, "high": 0.0575, "low": 0.0565, "close": 0.0571, "volume": 49436.4, "close_time": 1768975199999, "quote_volume": 2819.21646, "trades": 31, "taker_buy_base": 32491.1, "taker_buy_quote": 1857.15077 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.0564, "high": 0.0568, "low": 0.0564, "close": 0.0568, "volume": 8332.1, "close_time": 1768978799999, "quote_volume": 472.26668, "trades": 16, "taker_buy_base": 759.4, "taker_buy_quote": 43.08129 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.0568, "high": 0.0578, "low": 0.0568, "close": 0.057, "volume": 43990.1, "close_time": 1768982399999, "quote_volume": 2528.63194, "trades": 26, "taker_buy_base": 28586.3, "taker_buy_quote": 1641.63064 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.0574, "high": 0.0586, "low": 0.0574, "close": 0.0586, "volume": 227846.2, "close_time": 1768985999999, "quote_volume": 13256.06604, "trades": 53, "taker_buy_base": 91953.0, "taker_buy_quote": 5343.218 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.0586, "high": 0.0592, "low": 0.0581, "close": 0.0583, "volume": 127435.6, "close_time": 1768989599999, "quote_volume": 7486.02453, "trades": 41, "taker_buy_base": 87566.5, "taker_buy_quote": 5146.07633 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.0582, "high": 0.0584, "low": 0.0579, "close": 0.0579, "volume": 11395.6, "close_time": 1768993199999, "quote_volume": 661.05474, "trades": 5, "taker_buy_base": 5345.6, "taker_buy_quote": 309.55304 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.0575, "high": 0.0577, "low": 0.057, "close": 0.057, "volume": 26757.0, "close_time": 1768996799999, "quote_volume": 1536.37028, "trades": 26, "taker_buy_base": 4768.7, "taker_buy_quote": 274.59485 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.057, "high": 0.0571, "low": 0.0567, "close": 0.0567, "volume": 21401.6, "close_time": 1769000399999, "quote_volume": 1218.39886, "trades": 13, "taker_buy_base": 7635.0, "taker_buy_quote": 433.5297 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.0568, "high": 0.0568, "low": 0.0565, "close": 0.0565, "volume": 5286.3, "close_time": 1769003999999, "quote_volume": 298.74652, "trades": 4, "taker_buy_base": 231.1, "taker_buy_quote": 13.08026 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.0562, "high": 0.0571, "low": 0.0562, "close": 0.0571, "volume": 14023.5, "close_time": 1769007599999, "quote_volume": 799.73237, "trades": 8, "taker_buy_base": 12257.6, "taker_buy_quote": 699.1621 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.0576, "high": 0.0576, "low": 0.0572, "close": 0.0572, "volume": 23013.2, "close_time": 1769011199999, "quote_volume": 1320.8375, "trades": 12, "taker_buy_base": 2164.4, "taker_buy_quote": 124.36451 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.0572, "high": 0.0572, "low": 0.0557, "close": 0.0558, "volume": 117230.0, "close_time": 1769014799999, "quote_volume": 6567.07951, "trades": 37, "taker_buy_base": 105618.9, "taker_buy_quote": 5918.15691 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.0563, "high": 0.0564, "low": 0.0555, "close": 0.0558, "volume": 38830.5, "close_time": 1769018399999, "quote_volume": 2177.9678, "trades": 20, "taker_buy_base": 13036.8, "taker_buy_quote": 732.05785 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.056, "high": 0.057, "low": 0.056, "close": 0.0566, "volume": 2535.5, "close_time": 1769021999999, "quote_volume": 143.0557, "trades": 9, "taker_buy_base": 1097.7, "taker_buy_quote": 61.98924 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.0566, "high": 0.0584, "low": 0.0566, "close": 0.0584, "volume": 26008.4, "close_time": 1769025599999, "quote_volume": 1508.77755, "trades": 24, "taker_buy_base": 9251.4, "taker_buy_quote": 537.14026 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.0583, "high": 0.0583, "low": 0.0575, "close": 0.0577, "volume": 41547.3, "close_time": 1769029199999, "quote_volume": 2414.6225, "trades": 23, "taker_buy_base": 10232.9, "taker_buy_quote": 593.0516 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "close_time": 1769032799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.0583, "high": 0.0583, "low": 0.0578, "close": 0.0578, "volume": 9602.4, "close_time": 1769036399999, "quote_volume": 557.38136, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.0579, "high": 0.0581, "low": 0.0577, "close": 0.0579, "volume": 12609.4, "close_time": 1769039999999, "quote_volume": 730.47203, "trades": 13, "taker_buy_base": 2835.4, "taker_buy_quote": 164.00843 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 5585.5, "close_time": 1769043599999, "quote_volume": 320.6077, "trades": 3, "taker_buy_base": 435.5, "taker_buy_quote": 24.9977 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "close_time": 1769047199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 10743.0, "close_time": 1769050799999, "quote_volume": 620.9454, "trades": 2, "taker_buy_base": 10743.0, "taker_buy_quote": 620.9454 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.0579, "high": 0.0579, "low": 0.0572, "close": 0.0574, "volume": 16587.8, "close_time": 1769054399999, "quote_volume": 955.60547, "trades": 10, "taker_buy_base": 15831.5, "taker_buy_quote": 912.26575 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.0578, "high": 0.0578, "low": 0.0576, "close": 0.0576, "volume": 742.7, "close_time": 1769057999999, "quote_volume": 42.8792, "trades": 3, "taker_buy_base": 432.5, "taker_buy_quote": 24.9985 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 3487.3, "close_time": 1769061599999, "quote_volume": 201.56594, "trades": 1, "taker_buy_base": 3487.3, "taker_buy_quote": 201.56594 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.0573, "high": 0.0575, "low": 0.0568, "close": 0.057, "volume": 37063.7, "close_time": 1769065199999, "quote_volume": 2117.49835, "trades": 16, "taker_buy_base": 21894.3, "taker_buy_quote": 1253.67813 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.057, "high": 0.057, "low": 0.0568, "close": 0.0568, "volume": 6582.0, "close_time": 1769068799999, "quote_volume": 373.9434, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "close_time": 1769072399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.0568, "high": 0.057, "low": 0.0566, "close": 0.057, "volume": 29200.5, "close_time": 1769075999999, "quote_volume": 1658.60698, "trades": 10, "taker_buy_base": 9916.2, "taker_buy_quote": 564.2584 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 6374.9, "close_time": 1769079599999, "quote_volume": 362.71785, "trades": 4, "taker_buy_base": 439.3, "taker_buy_quote": 24.99617 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.0565, "high": 0.0565, "low": 0.0562, "close": 0.0564, "volume": 10620.6, "close_time": 1769083199999, "quote_volume": 596.97944, "trades": 6, "taker_buy_base": 5212.6, "taker_buy_quote": 292.97304 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.0563, "high": 0.0565, "low": 0.056, "close": 0.0563, "volume": 374495.2, "close_time": 1769086799999, "quote_volume": 21084.65443, "trades": 35, "taker_buy_base": 360336.6, "taker_buy_quote": 20287.59027 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.0561, "high": 0.0562, "low": 0.0559, "close": 0.056, "volume": 37770.0, "close_time": 1769090399999, "quote_volume": 2117.39191, "trades": 17, "taker_buy_base": 11290.6, "taker_buy_quote": 633.91832 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.056, "high": 0.0561, "low": 0.0559, "close": 0.0561, "volume": 5400.4, "close_time": 1769093999999, "quote_volume": 302.91343, "trades": 7, "taker_buy_base": 5400.4, "taker_buy_quote": 302.91343 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.0556, "high": 0.0559, "low": 0.0556, "close": 0.0559, "volume": 10810.7, "close_time": 1769097599999, "quote_volume": 602.03693, "trades": 3, "taker_buy_base": 6066.0, "taker_buy_quote": 337.2696 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.0563, "high": 0.0565, "low": 0.0561, "close": 0.0564, "volume": 5875.9, "close_time": 1769101199999, "quote_volume": 331.41458, "trades": 5, "taker_buy_base": 5700.7, "taker_buy_quote": 321.58586 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "close_time": 1769104799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.057, "high": 0.0574, "low": 0.0568, "close": 0.0569, "volume": 29405.8, "close_time": 1769108399999, "quote_volume": 1680.38095, "trades": 12, "taker_buy_base": 14665.0, "taker_buy_quote": 838.68069 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.0565, "high": 0.0566, "low": 0.0564, "close": 0.0564, "volume": 13524.5, "close_time": 1769111999999, "quote_volume": 763.43028, "trades": 9, "taker_buy_base": 8924.5, "taker_buy_quote": 503.99028 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.0565, "high": 0.0568, "low": 0.0564, "close": 0.0564, "volume": 9369.0, "close_time": 1769115599999, "quote_volume": 528.96244, "trades": 5, "taker_buy_base": 467.3, "taker_buy_quote": 26.47456 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.0566, "high": 0.0567, "low": 0.0563, "close": 0.0566, "volume": 13958.8, "close_time": 1769119199999, "quote_volume": 790.30683, "trades": 7, "taker_buy_base": 6610.5, "taker_buy_quote": 374.7267 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.0567, "high": 0.0567, "low": 0.0565, "close": 0.0565, "volume": 15203.0, "close_time": 1769122799999, "quote_volume": 859.8975, "trades": 6, "taker_buy_base": 4640.0, "taker_buy_quote": 263.088 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "close_time": 1769126399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0568, "high": 0.0572, "low": 0.0568, "close": 0.0572, "volume": 9831.6, "close_time": 1769129999999, "quote_volume": 559.53912, "trades": 4, "taker_buy_base": 9831.6, "taker_buy_quote": 559.53912 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 211.7, "close_time": 1769133599999, "quote_volume": 12.12148, "trades": 2, "taker_buy_base": 211.7, "taker_buy_quote": 12.12148 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 9057.3, "close_time": 1769137199999, "quote_volume": 516.59623, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.0575, "high": 0.0575, "low": 0.0573, "close": 0.0573, "volume": 10242.4, "close_time": 1769140799999, "quote_volume": 588.03126, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.0573, "high": 0.0575, "low": 0.0572, "close": 0.0575, "volume": 12334.3, "close_time": 1769144399999, "quote_volume": 708.02138, "trades": 12, "taker_buy_base": 752.5, "taker_buy_quote": 43.14076 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.0575, "high": 0.0587, "low": 0.0575, "close": 0.0587, "volume": 20256.0, "close_time": 1769147999999, "quote_volume": 1183.35194, "trades": 9, "taker_buy_base": 14377.6, "taker_buy_quote": 839.81384 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.059, "high": 0.0596, "low": 0.0588, "close": 0.0593, "volume": 72595.1, "close_time": 1769151599999, "quote_volume": 4301.33157, "trades": 33, "taker_buy_base": 42475.1, "taker_buy_quote": 2518.48754 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.0592, "high": 0.0595, "low": 0.0589, "close": 0.0592, "volume": 36765.8, "close_time": 1769155199999, "quote_volume": 2175.01468, "trades": 8, "taker_buy_base": 19790.8, "taker_buy_quote": 1171.02708 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.0589, "high": 0.059, "low": 0.0578, "close": 0.0582, "volume": 60352.4, "close_time": 1769158799999, "quote_volume": 3529.63241, "trades": 25, "taker_buy_base": 31887.5, "taker_buy_quote": 1866.21252 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.0581, "high": 0.0589, "low": 0.058, "close": 0.0584, "volume": 96323.7, "close_time": 1769162399999, "quote_volume": 5629.05345, "trades": 31, "taker_buy_base": 33519.1, "taker_buy_quote": 1959.67916 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.0584, "high": 0.0584, "low": 0.0578, "close": 0.0578, "volume": 42488.9, "close_time": 1769165999999, "quote_volume": 2467.75013, "trades": 17, "taker_buy_base": 18152.6, "taker_buy_quote": 1055.36048 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.0581, "high": 0.0584, "low": 0.0581, "close": 0.0581, "volume": 43362.7, "close_time": 1769169599999, "quote_volume": 2522.31511, "trades": 17, "taker_buy_base": 22408.7, "taker_buy_quote": 1304.42201 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.058, "high": 0.058, "low": 0.0575, "close": 0.0575, "volume": 10425.1, "close_time": 1769173199999, "quote_volume": 602.13625, "trades": 3, "taker_buy_base": 5513.1, "taker_buy_quote": 319.69625 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.0574, "high": 0.0575, "low": 0.0573, "close": 0.0573, "volume": 2315.0, "close_time": 1769176799999, "quote_volume": 133.03399, "trades": 4, "taker_buy_base": 610.3, "taker_buy_quote": 35.01374 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.0579, "high": 0.058, "low": 0.057, "close": 0.0571, "volume": 29936.3, "close_time": 1769180399999, "quote_volume": 1722.1785, "trades": 14, "taker_buy_base": 17064.2, "taker_buy_quote": 982.96183 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.0573, "high": 0.0573, "low": 0.0569, "close": 0.057, "volume": 46588.5, "close_time": 1769183999999, "quote_volume": 2655.90243, "trades": 13, "taker_buy_base": 29312.2, "taker_buy_quote": 1670.45338 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 121.3, "close_time": 1769187599999, "quote_volume": 6.98688, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.0581, "high": 0.0587, "low": 0.0581, "close": 0.0582, "volume": 13425.7, "close_time": 1769191199999, "quote_volume": 783.93625, "trades": 11, "taker_buy_base": 12653.6, "taker_buy_quote": 738.92834 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.058, "high": 0.058, "low": 0.0574, "close": 0.0574, "volume": 8173.1, "close_time": 1769194799999, "quote_volume": 472.0595, "trades": 5, "taker_buy_base": 224.3, "taker_buy_quote": 12.96454 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.0571, "high": 0.0571, "low": 0.0565, "close": 0.0565, "volume": 15745.6, "close_time": 1769198399999, "quote_volume": 891.60288, "trades": 9, "taker_buy_base": 9562.5, "taker_buy_quote": 540.37157 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.056, "high": 0.056, "low": 0.0557, "close": 0.0557, "volume": 6164.0, "close_time": 1769201999999, "quote_volume": 343.802, "trades": 4, "taker_buy_base": 3763.5, "taker_buy_quote": 209.62695 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 5545.0, "close_time": 1769205599999, "quote_volume": 311.0745, "trades": 1, "taker_buy_base": 5545.0, "taker_buy_quote": 311.0745 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.0565, "high": 0.0569, "low": 0.0565, "close": 0.0569, "volume": 1765.7, "close_time": 1769209199999, "quote_volume": 99.98193, "trades": 8, "taker_buy_base": 1765.7, "taker_buy_quote": 99.98193 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.0569, "high": 0.057, "low": 0.0568, "close": 0.0568, "volume": 1007.4, "close_time": 1769212799999, "quote_volume": 57.3322, "trades": 4, "taker_buy_base": 548.8, "taker_buy_quote": 31.22672 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 841.9, "close_time": 1769216399999, "quote_volume": 47.94437, "trades": 4, "taker_buy_base": 841.9, "taker_buy_quote": 47.94437 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.057, "high": 0.0589, "low": 0.0568, "close": 0.0588, "volume": 28423.2, "close_time": 1769219999999, "quote_volume": 1641.47212, "trades": 13, "taker_buy_base": 19136.2, "taker_buy_quote": 1105.24918 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.0588, "high": 0.0599, "low": 0.0588, "close": 0.0595, "volume": 49244.2, "close_time": 1769223599999, "quote_volume": 2922.80687, "trades": 27, "taker_buy_base": 37397.4, "taker_buy_quote": 2216.77267 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.0597, "high": 0.0616, "low": 0.0597, "close": 0.0615, "volume": 116241.2, "close_time": 1769227199999, "quote_volume": 7098.8947, "trades": 43, "taker_buy_base": 87491.9, "taker_buy_quote": 5346.22999 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.0614, "high": 0.0614, "low": 0.0596, "close": 0.0597, "volume": 37371.7, "close_time": 1769230799999, "quote_volume": 2252.22933, "trades": 17, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 4864.6, "close_time": 1769234399999, "quote_volume": 290.44308, "trades": 2, "taker_buy_base": 4600.0, "taker_buy_quote": 274.62 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 5051.0, "close_time": 1769237999999, "quote_volume": 304.5753, "trades": 2, "taker_buy_base": 5051.0, "taker_buy_quote": 304.5753 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.0603, "high": 0.0603, "low": 0.0601, "close": 0.0601, "volume": 8301.7, "close_time": 1769241599999, "quote_volume": 498.95217, "trades": 4, "taker_buy_base": 2533.8, "taker_buy_quote": 152.30138 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.0606, "high": 0.0611, "low": 0.0606, "close": 0.0609, "volume": 9745.2, "close_time": 1769245199999, "quote_volume": 594.32353, "trades": 14, "taker_buy_base": 7654.1, "taker_buy_quote": 466.95304 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.0611, "high": 0.0616, "low": 0.0607, "close": 0.0612, "volume": 43284.9, "close_time": 1769248799999, "quote_volume": 2642.4995, "trades": 19, "taker_buy_base": 25617.6, "taker_buy_quote": 1566.21443 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.061, "high": 0.0619, "low": 0.0608, "close": 0.0619, "volume": 57309.8, "close_time": 1769252399999, "quote_volume": 3508.01302, "trades": 31, "taker_buy_base": 51269.3, "taker_buy_quote": 3139.70315 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.0623, "high": 0.0629, "low": 0.0614, "close": 0.0629, "volume": 78228.7, "close_time": 1769255999999, "quote_volume": 4892.75142, "trades": 28, "taker_buy_base": 31561.3, "taker_buy_quote": 1978.36915 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.0627, "high": 0.0627, "low": 0.0616, "close": 0.0617, "volume": 19332.4, "close_time": 1769259599999, "quote_volume": 1204.71314, "trades": 17, "taker_buy_base": 7941.2, "taker_buy_quote": 494.36525 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.0627, "high": 0.0627, "low": 0.0619, "close": 0.0621, "volume": 13981.3, "close_time": 1769263199999, "quote_volume": 870.73577, "trades": 10, "taker_buy_base": 5985.4, "taker_buy_quote": 374.68604 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.0623, "high": 0.0623, "low": 0.0611, "close": 0.0615, "volume": 81927.8, "close_time": 1769266799999, "quote_volume": 5037.54941, "trades": 32, "taker_buy_base": 22452.6, "taker_buy_quote": 1380.8926 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.0612, "high": 0.0613, "low": 0.0606, "close": 0.0608, "volume": 29066.9, "close_time": 1769270399999, "quote_volume": 1774.26973, "trades": 13, "taker_buy_base": 12784.5, "taker_buy_quote": 780.16261 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.0608, "high": 0.0608, "low": 0.0597, "close": 0.0598, "volume": 25560.5, "close_time": 1769273999999, "quote_volume": 1533.14842, "trades": 24, "taker_buy_base": 13906.9, "taker_buy_quote": 835.39999 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.0602, "high": 0.0623, "low": 0.0602, "close": 0.0612, "volume": 37088.1, "close_time": 1769277599999, "quote_volume": 2248.1312, "trades": 17, "taker_buy_base": 28172.1, "taker_buy_quote": 1710.90006 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.0608, "high": 0.0617, "low": 0.0606, "close": 0.0615, "volume": 28704.2, "close_time": 1769281199999, "quote_volume": 1757.84018, "trades": 9, "taker_buy_base": 23495.6, "taker_buy_quote": 1437.06636 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.0613, "high": 0.0614, "low": 0.061, "close": 0.0614, "volume": 34374.9, "close_time": 1769284799999, "quote_volume": 2104.6902, "trades": 17, "taker_buy_base": 24376.6, "taker_buy_quote": 1492.1601 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.0612, "high": 0.0612, "low": 0.0608, "close": 0.0609, "volume": 3158.6, "close_time": 1769288399999, "quote_volume": 192.88377, "trades": 5, "taker_buy_base": 1597.0, "taker_buy_quote": 97.33631 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.0608, "high": 0.0608, "low": 0.0606, "close": 0.0607, "volume": 22831.4, "close_time": 1769291999999, "quote_volume": 1384.55668, "trades": 8, "taker_buy_base": 12214.8, "taker_buy_quote": 740.21688 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 8487.4, "close_time": 1769295599999, "quote_volume": 515.18518, "trades": 2, "taker_buy_base": 8487.4, "taker_buy_quote": 515.18518 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.062, "high": 0.0629, "low": 0.0617, "close": 0.0629, "volume": 66860.0, "close_time": 1769299199999, "quote_volume": 4171.13918, "trades": 17, "taker_buy_base": 42756.4, "taker_buy_quote": 2671.97394 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0626, "high": 0.064, "low": 0.062, "close": 0.0633, "volume": 110246.9, "close_time": 1769302799999, "quote_volume": 6933.4292, "trades": 36, "taker_buy_base": 63890.6, "taker_buy_quote": 4010.10461 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.0634, "high": 0.0647, "low": 0.0632, "close": 0.0646, "volume": 71422.9, "close_time": 1769306399999, "quote_volume": 4551.13786, "trades": 27, "taker_buy_base": 56797.0, "taker_buy_quote": 3617.76691 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.0647, "high": 0.065, "low": 0.0639, "close": 0.0641, "volume": 31763.5, "close_time": 1769309999999, "quote_volume": 2039.64528, "trades": 11, "taker_buy_base": 22371.5, "taker_buy_quote": 1432.78188 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.065, "high": 0.0655, "low": 0.0644, "close": 0.0647, "volume": 35638.2, "close_time": 1769313599999, "quote_volume": 2320.87968, "trades": 18, "taker_buy_base": 12574.9, "taker_buy_quote": 815.62342 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.0644, "high": 0.066, "low": 0.0631, "close": 0.0651, "volume": 32365.3, "close_time": 1769317199999, "quote_volume": 2096.48278, "trades": 25, "taker_buy_base": 15442.7, "taker_buy_quote": 1002.20896 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.0651, "high": 0.0658, "low": 0.064, "close": 0.064, "volume": 63252.1, "close_time": 1769320799999, "quote_volume": 4122.65968, "trades": 27, "taker_buy_base": 35193.3, "taker_buy_quote": 2289.72571 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.064, "high": 0.0643, "low": 0.0631, "close": 0.0634, "volume": 33012.5, "close_time": 1769324399999, "quote_volume": 2099.05452, "trades": 29, "taker_buy_base": 6132.2, "taker_buy_quote": 388.98928 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.0635, "high": 0.0667, "low": 0.0622, "close": 0.0634, "volume": 211139.8, "close_time": 1769327999999, "quote_volume": 13683.10103, "trades": 79, "taker_buy_base": 101002.1, "taker_buy_quote": 6529.92265 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.0634, "high": 0.0665, "low": 0.0632, "close": 0.0653, "volume": 623934.4, "close_time": 1769331599999, "quote_volume": 40480.01296, "trades": 113, "taker_buy_base": 54693.2, "taker_buy_quote": 3511.1589 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.0653, "high": 0.067, "low": 0.0639, "close": 0.067, "volume": 202590.0, "close_time": 1769335199999, "quote_volume": 13130.39609, "trades": 89, "taker_buy_base": 160874.9, "taker_buy_quote": 10444.01408 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.0659, "high": 0.067, "low": 0.0613, "close": 0.0637, "volume": 288322.3, "close_time": 1769338799999, "quote_volume": 18538.18602, "trades": 210, "taker_buy_base": 118103.0, "taker_buy_quote": 7563.0138 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.0633, "high": 0.0633, "low": 0.0607, "close": 0.0607, "volume": 67792.6, "close_time": 1769342399999, "quote_volume": 4178.59178, "trades": 55, "taker_buy_base": 29232.4, "taker_buy_quote": 1809.75736 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.0607, "high": 0.0613, "low": 0.0604, "close": 0.0612, "volume": 71399.7, "close_time": 1769345999999, "quote_volume": 4353.64952, "trades": 20, "taker_buy_base": 39572.0, "taker_buy_quote": 2403.62279 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.0616, "high": 0.0617, "low": 0.0614, "close": 0.0617, "volume": 2598.3, "close_time": 1769349599999, "quote_volume": 159.83303, "trades": 4, "taker_buy_base": 1024.7, "taker_buy_quote": 63.21399 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.0608, "high": 0.0608, "low": 0.0587, "close": 0.0599, "volume": 95060.2, "close_time": 1769353199999, "quote_volume": 5661.11377, "trades": 26, "taker_buy_base": 38407.0, "taker_buy_quote": 2294.00393 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.0601, "high": 0.061, "low": 0.06, "close": 0.06, "volume": 35741.8, "close_time": 1769356799999, "quote_volume": 2162.43907, "trades": 26, "taker_buy_base": 28730.3, "taker_buy_quote": 1740.79409 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.0597, "high": 0.0598, "low": 0.0583, "close": 0.0587, "volume": 43812.4, "close_time": 1769360399999, "quote_volume": 2580.88626, "trades": 42, "taker_buy_base": 19536.5, "taker_buy_quote": 1158.9843 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.0588, "high": 0.0589, "low": 0.0584, "close": 0.0587, "volume": 23295.2, "close_time": 1769363999999, "quote_volume": 1366.6315, "trades": 9, "taker_buy_base": 10768.0, "taker_buy_quote": 633.7304 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.058, "high": 0.0584, "low": 0.0569, "close": 0.0577, "volume": 44729.6, "close_time": 1769367599999, "quote_volume": 2580.20143, "trades": 35, "taker_buy_base": 17695.9, "taker_buy_quote": 1019.46847 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.0577, "high": 0.0577, "low": 0.0556, "close": 0.0556, "volume": 66694.2, "close_time": 1769371199999, "quote_volume": 3764.43489, "trades": 30, "taker_buy_base": 26991.4, "taker_buy_quote": 1521.81254 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.0559, "high": 0.0563, "low": 0.0559, "close": 0.0563, "volume": 6551.7, "close_time": 1769374799999, "quote_volume": 366.99798, "trades": 7, "taker_buy_base": 6253.3, "taker_buy_quote": 350.25774 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.0564, "high": 0.0565, "low": 0.0562, "close": 0.0565, "volume": 5411.1, "close_time": 1769378399999, "quote_volume": 305.20138, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 13420.2, "close_time": 1769381999999, "quote_volume": 757.05769, "trades": 6, "taker_buy_base": 7337.1, "taker_buy_quote": 413.97085 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.0565, "high": 0.0568, "low": 0.0565, "close": 0.0567, "volume": 10983.8, "close_time": 1769385599999, "quote_volume": 621.91172, "trades": 4, "taker_buy_base": 6686.8, "taker_buy_quote": 379.13122 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0567, "high": 0.0572, "low": 0.0566, "close": 0.0572, "volume": 34104.3, "close_time": 1769389199999, "quote_volume": 1936.87761, "trades": 27, "taker_buy_base": 19058.3, "taker_buy_quote": 1081.61211 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.0574, "high": 0.058, "low": 0.0574, "close": 0.0576, "volume": 27676.3, "close_time": 1769392799999, "quote_volume": 1599.88111, "trades": 94, "taker_buy_base": 17998.5, "taker_buy_quote": 1039.53649 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.0576, "high": 0.0583, "low": 0.0576, "close": 0.0583, "volume": 4188.0, "close_time": 1769396399999, "quote_volume": 242.5952, "trades": 13, "taker_buy_base": 4188.0, "taker_buy_quote": 242.5952 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.0584, "high": 0.0588, "low": 0.0576, "close": 0.0576, "volume": 14980.1, "close_time": 1769399999999, "quote_volume": 873.86336, "trades": 9, "taker_buy_base": 6284.0, "taker_buy_quote": 367.98428 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.0579, "high": 0.0591, "low": 0.0579, "close": 0.059, "volume": 13149.6, "close_time": 1769403599999, "quote_volume": 775.65304, "trades": 8, "taker_buy_base": 13149.6, "taker_buy_quote": 775.65304 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.0593, "high": 0.0599, "low": 0.0584, "close": 0.0586, "volume": 76004.7, "close_time": 1769407199999, "quote_volume": 4472.09992, "trades": 21, "taker_buy_base": 38025.2, "taker_buy_quote": 2232.54912 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.0588, "high": 0.0588, "low": 0.0582, "close": 0.0583, "volume": 29457.5, "close_time": 1769410799999, "quote_volume": 1721.72824, "trades": 12, "taker_buy_base": 7572.6, "taker_buy_quote": 441.38915 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.0583, "high": 0.0583, "low": 0.058, "close": 0.0582, "volume": 5510.5, "close_time": 1769414399999, "quote_volume": 319.77191, "trades": 4, "taker_buy_base": 686.2, "taker_buy_quote": 39.96251 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.058, "high": 0.0583, "low": 0.0578, "close": 0.0583, "volume": 13699.0, "close_time": 1769417999999, "quote_volume": 794.61054, "trades": 12, "taker_buy_base": 5592.6, "taker_buy_quote": 324.62808 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.0582, "high": 0.0584, "low": 0.0573, "close": 0.0573, "volume": 61234.1, "close_time": 1769421599999, "quote_volume": 3552.55666, "trades": 19, "taker_buy_base": 26278.7, "taker_buy_quote": 1531.00678 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.0577, "high": 0.0581, "low": 0.0577, "close": 0.058, "volume": 12042.2, "close_time": 1769425199999, "quote_volume": 696.9314, "trades": 5, "taker_buy_base": 5225.0, "taker_buy_quote": 301.4825 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.058, "high": 0.058, "low": 0.0578, "close": 0.0578, "volume": 17954.8, "close_time": 1769428799999, "quote_volume": 1038.74308, "trades": 9, "taker_buy_base": 11090.5, "taker_buy_quote": 641.71708 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.0577, "high": 0.0577, "low": 0.0569, "close": 0.0569, "volume": 12783.0, "close_time": 1769432399999, "quote_volume": 733.41616, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "close_time": 1769435999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.0572, "high": 0.0572, "low": 0.0566, "close": 0.0568, "volume": 35748.6, "close_time": 1769439599999, "quote_volume": 2038.31707, "trades": 23, "taker_buy_base": 15559.5, "taker_buy_quote": 887.15078 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.0569, "high": 0.0575, "low": 0.0563, "close": 0.0564, "volume": 19033.1, "close_time": 1769443199999, "quote_volume": 1082.85863, "trades": 61, "taker_buy_base": 7811.4, "taker_buy_quote": 443.33353 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.0565, "high": 0.0571, "low": 0.0565, "close": 0.0571, "volume": 1059.1, "close_time": 1769446799999, "quote_volume": 60.15616, "trades": 5, "taker_buy_base": 833.5, "taker_buy_quote": 47.2744 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.0569, "high": 0.057, "low": 0.0568, "close": 0.057, "volume": 15221.1, "close_time": 1769450399999, "quote_volume": 866.27845, "trades": 6, "taker_buy_base": 6870.0, "taker_buy_quote": 391.5079 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.0572, "high": 0.0576, "low": 0.0572, "close": 0.0575, "volume": 6656.8, "close_time": 1769453999999, "quote_volume": 381.14412, "trades": 11, "taker_buy_base": 1725.3, "taker_buy_quote": 98.96072 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.0569, "high": 0.0572, "low": 0.0569, "close": 0.0572, "volume": 4898.8, "close_time": 1769457599999, "quote_volume": 279.26488, "trades": 6, "taker_buy_base": 262.2, "taker_buy_quote": 14.99784 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.057, "high": 0.0572, "low": 0.0569, "close": 0.0569, "volume": 1358.6, "close_time": 1769461199999, "quote_volume": 77.49243, "trades": 4, "taker_buy_base": 1358.6, "taker_buy_quote": 77.49243 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.0569, "high": 0.0575, "low": 0.0569, "close": 0.0574, "volume": 19978.8, "close_time": 1769464799999, "quote_volume": 1143.98496, "trades": 16, "taker_buy_base": 15666.8, "taker_buy_quote": 896.47616 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 115.9, "close_time": 1769468399999, "quote_volume": 6.62948, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.0574, "high": 0.0578, "low": 0.0574, "close": 0.0578, "volume": 8242.9, "close_time": 1769471999999, "quote_volume": 476.18394, "trades": 29, "taker_buy_base": 781.9, "taker_buy_quote": 44.93814 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.057, "high": 0.0572, "low": 0.0568, "close": 0.0572, "volume": 46658.1, "close_time": 1769475599999, "quote_volume": 2661.38735, "trades": 14, "taker_buy_base": 42420.1, "taker_buy_quote": 2419.82135 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.0573, "high": 0.0574, "low": 0.0572, "close": 0.0574, "volume": 5943.7, "close_time": 1769479199999, "quote_volume": 341.09003, "trades": 5, "taker_buy_base": 810.7, "taker_buy_quote": 46.45583 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "close_time": 1769482799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.0576, "high": 0.0576, "low": 0.0572, "close": 0.0572, "volume": 16650.9, "close_time": 1769486399999, "quote_volume": 955.07404, "trades": 5, "taker_buy_base": 224.4, "taker_buy_quote": 12.92544 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 6628.2, "close_time": 1769489999999, "quote_volume": 377.20948, "trades": 6, "taker_buy_base": 6401.0, "taker_buy_quote": 364.2818 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.0571, "high": 0.0571, "low": 0.0568, "close": 0.0568, "volume": 33292.8, "close_time": 1769493599999, "quote_volume": 1891.3192, "trades": 7, "taker_buy_base": 6741.6, "taker_buy_quote": 383.21104 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.0567, "high": 0.0567, "low": 0.0554, "close": 0.0555, "volume": 77994.6, "close_time": 1769497199999, "quote_volume": 4362.54273, "trades": 26, "taker_buy_base": 21596.3, "taker_buy_quote": 1206.13065 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.0556, "high": 0.0559, "low": 0.0552, "close": 0.0559, "volume": 40657.7, "close_time": 1769500799999, "quote_volume": 2256.65397, "trades": 18, "taker_buy_base": 4646.9, "taker_buy_quote": 258.43342 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.0559, "high": 0.056, "low": 0.0554, "close": 0.0554, "volume": 20224.4, "close_time": 1769504399999, "quote_volume": 1125.26076, "trades": 13, "taker_buy_base": 800.0, "taker_buy_quote": 44.8 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.055, "high": 0.0551, "low": 0.0546, "close": 0.0547, "volume": 79959.3, "close_time": 1769507999999, "quote_volume": 4394.80035, "trades": 23, "taker_buy_base": 29372.2, "taker_buy_quote": 1614.58363 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.0549, "high": 0.0549, "low": 0.0545, "close": 0.0548, "volume": 28117.2, "close_time": 1769511599999, "quote_volume": 1538.61898, "trades": 86, "taker_buy_base": 16026.1, "taker_buy_quote": 877.87758 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 4669.9, "close_time": 1769515199999, "quote_volume": 257.2884, "trades": 2, "taker_buy_base": 230.9, "taker_buy_quote": 12.6995 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.0552, "high": 0.0552, "low": 0.0549, "close": 0.0549, "volume": 1685.4, "close_time": 1769518799999, "quote_volume": 92.9079, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.0551, "high": 0.0551, "low": 0.0547, "close": 0.055, "volume": 8840.8, "close_time": 1769522399999, "quote_volume": 485.54266, "trades": 5, "taker_buy_base": 4967.0, "taker_buy_quote": 273.59954 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.0548, "high": 0.0551, "low": 0.054, "close": 0.0542, "volume": 20560.1, "close_time": 1769525999999, "quote_volume": 1123.46469, "trades": 13, "taker_buy_base": 7612.4, "taker_buy_quote": 417.92752 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.0542, "high": 0.0545, "low": 0.0541, "close": 0.0542, "volume": 33607.8, "close_time": 1769529599999, "quote_volume": 1825.49255, "trades": 12, "taker_buy_base": 9223.9, "taker_buy_quote": 501.95217 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.056, "high": 0.056, "low": 0.0558, "close": 0.0558, "volume": 11394.0, "close_time": 1769533199999, "quote_volume": 636.9064, "trades": 2, "taker_buy_base": 5606.0, "taker_buy_quote": 313.936 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.0548, "high": 0.0548, "low": 0.0545, "close": 0.0545, "volume": 5865.8, "close_time": 1769536799999, "quote_volume": 321.3853, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.0554, "high": 0.0557, "low": 0.0552, "close": 0.0557, "volume": 77832.5, "close_time": 1769540399999, "quote_volume": 4318.69931, "trades": 8, "taker_buy_base": 34807.4, "taker_buy_quote": 1930.76367 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.0557, "high": 0.0559, "low": 0.0557, "close": 0.0557, "volume": 9182.1, "close_time": 1769543999999, "quote_volume": 511.98965, "trades": 4, "taker_buy_base": 3576.1, "taker_buy_quote": 199.73545 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 4498.7, "close_time": 1769547599999, "quote_volume": 251.70279, "trades": 9, "taker_buy_base": 1049.1, "taker_buy_quote": 58.72668 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.056, "high": 0.056, "low": 0.0558, "close": 0.0558, "volume": 22904.9, "close_time": 1769551199999, "quote_volume": 1281.5454, "trades": 6, "taker_buy_base": 6953.9, "taker_buy_quote": 389.4184 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.0556, "high": 0.0559, "low": 0.0556, "close": 0.0559, "volume": 5863.1, "close_time": 1769554799999, "quote_volume": 327.70952, "trades": 3, "taker_buy_base": 5508.0, "taker_buy_quote": 307.8972 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.0562, "high": 0.0563, "low": 0.056, "close": 0.056, "volume": 6328.1, "close_time": 1769558399999, "quote_volume": 356.00598, "trades": 9, "taker_buy_base": 6027.9, "taker_buy_quote": 339.17999 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.056, "high": 0.056, "low": 0.0558, "close": 0.0558, "volume": 9060.5, "close_time": 1769561999999, "quote_volume": 507.363, "trades": 4, "taker_buy_base": 4368.8, "taker_buy_quote": 244.6528 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.0558, "high": 0.0558, "low": 0.0554, "close": 0.0554, "volume": 6899.0, "close_time": 1769565599999, "quote_volume": 384.4762, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 7366.0, "close_time": 1769569199999, "quote_volume": 408.86694, "trades": 5, "taker_buy_base": 771.0, "taker_buy_quote": 42.84444 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 5659.2, "close_time": 1769572799999, "quote_volume": 314.06244, "trades": 8, "taker_buy_base": 231.6, "taker_buy_quote": 12.83064 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.0549, "high": 0.055, "low": 0.0543, "close": 0.0544, "volume": 27755.7, "close_time": 1769576399999, "quote_volume": 1516.16015, "trades": 11, "taker_buy_base": 10706.1, "taker_buy_quote": 585.34464 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.0544, "high": 0.0544, "low": 0.0539, "close": 0.0539, "volume": 50213.7, "close_time": 1769579999999, "quote_volume": 2714.57293, "trades": 16, "taker_buy_base": 17478.9, "taker_buy_quote": 942.39071 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.054, "high": 0.054, "low": 0.0537, "close": 0.0537, "volume": 53329.9, "close_time": 1769583599999, "quote_volume": 2869.82238, "trades": 17, "taker_buy_base": 30144.6, "taker_buy_quote": 1621.79986 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.0541, "high": 0.0543, "low": 0.0536, "close": 0.0541, "volume": 82294.3, "close_time": 1769587199999, "quote_volume": 4449.89108, "trades": 44, "taker_buy_base": 20471.1, "taker_buy_quote": 1107.96 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.054, "high": 0.0542, "low": 0.0537, "close": 0.0539, "volume": 28968.1, "close_time": 1769590799999, "quote_volume": 1559.90937, "trades": 15, "taker_buy_base": 7484.5, "taker_buy_quote": 403.57882 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.0542, "high": 0.0542, "low": 0.0539, "close": 0.0542, "volume": 20585.7, "close_time": 1769594399999, "quote_volume": 1113.88242, "trades": 13, "taker_buy_base": 20350.7, "taker_buy_quote": 1101.14542 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.0542, "high": 0.0542, "low": 0.0539, "close": 0.0541, "volume": 5663.9, "close_time": 1769597999999, "quote_volume": 306.46228, "trades": 5, "taker_buy_base": 696.7, "taker_buy_quote": 37.69064 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 16527.0, "close_time": 1769601599999, "quote_volume": 896.3288, "trades": 6, "taker_buy_base": 16527.0, "taker_buy_quote": 896.3288 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.0542, "high": 0.0542, "low": 0.0523, "close": 0.0531, "volume": 103092.0, "close_time": 1769605199999, "quote_volume": 5465.05015, "trades": 30, "taker_buy_base": 25731.1, "taker_buy_quote": 1369.96412 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.0532, "high": 0.0533, "low": 0.0518, "close": 0.0523, "volume": 79980.2, "close_time": 1769608799999, "quote_volume": 4203.45324, "trades": 24, "taker_buy_base": 25772.7, "taker_buy_quote": 1362.39219 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.0522, "high": 0.0531, "low": 0.0522, "close": 0.0531, "volume": 17258.6, "close_time": 1769612399999, "quote_volume": 905.45767, "trades": 18, "taker_buy_base": 17258.6, "taker_buy_quote": 905.45767 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.0531, "high": 0.0531, "low": 0.0524, "close": 0.0524, "volume": 36492.1, "close_time": 1769615999999, "quote_volume": 1919.36871, "trades": 15, "taker_buy_base": 18912.7, "taker_buy_quote": 994.53681 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.0524, "high": 0.0524, "low": 0.0506, "close": 0.0508, "volume": 75738.7, "close_time": 1769619599999, "quote_volume": 3874.64224, "trades": 40, "taker_buy_base": 34881.5, "taker_buy_quote": 1783.96156 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.051, "high": 0.0515, "low": 0.0505, "close": 0.0509, "volume": 56780.5, "close_time": 1769623199999, "quote_volume": 2894.97391, "trades": 28, "taker_buy_base": 29450.5, "taker_buy_quote": 1500.80199 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.0514, "high": 0.0516, "low": 0.0511, "close": 0.0516, "volume": 16570.0, "close_time": 1769626799999, "quote_volume": 848.39859, "trades": 8, "taker_buy_base": 7252.2, "taker_buy_quote": 371.30759 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.0513, "high": 0.0516, "low": 0.051, "close": 0.0514, "volume": 29665.0, "close_time": 1769630399999, "quote_volume": 1523.57675, "trades": 17, "taker_buy_base": 17898.9, "taker_buy_quote": 920.72688 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.0518, "high": 0.0537, "low": 0.0518, "close": 0.0537, "volume": 17933.2, "close_time": 1769633999999, "quote_volume": 933.54485, "trades": 20, "taker_buy_base": 9005.0, "taker_buy_quote": 469.53279 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.0531, "high": 0.0532, "low": 0.0518, "close": 0.0519, "volume": 84079.6, "close_time": 1769637599999, "quote_volume": 4423.8479, "trades": 25, "taker_buy_base": 37280.4, "taker_buy_quote": 1950.82012 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.0522, "high": 0.0536, "low": 0.0519, "close": 0.0519, "volume": 21148.7, "close_time": 1769641199999, "quote_volume": 1106.3728, "trades": 23, "taker_buy_base": 10819.6, "taker_buy_quote": 569.95521 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.0523, "high": 0.0523, "low": 0.0515, "close": 0.0516, "volume": 26794.3, "close_time": 1769644799999, "quote_volume": 1387.63717, "trades": 14, "taker_buy_base": 14117.2, "taker_buy_quote": 731.7106 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0514, "high": 0.0515, "low": 0.0513, "close": 0.0514, "volume": 26678.2, "close_time": 1769648399999, "quote_volume": 1370.87893, "trades": 9, "taker_buy_base": 9002.0, "taker_buy_quote": 462.3956 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.0514, "high": 0.0514, "low": 0.05, "close": 0.0502, "volume": 35378.9, "close_time": 1769651999999, "quote_volume": 1782.07095, "trades": 21, "taker_buy_base": 8643.1, "taker_buy_quote": 435.05777 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.05, "high": 0.0503, "low": 0.0497, "close": 0.0497, "volume": 52901.8, "close_time": 1769655599999, "quote_volume": 2646.15123, "trades": 23, "taker_buy_base": 18932.0, "taker_buy_quote": 945.59992 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.0503, "high": 0.0503, "low": 0.0495, "close": 0.0501, "volume": 46069.2, "close_time": 1769659199999, "quote_volume": 2302.53481, "trades": 15, "taker_buy_base": 4952.0, "taker_buy_quote": 248.0952 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.0499, "high": 0.0501, "low": 0.0499, "close": 0.0501, "volume": 2432.7, "close_time": 1769662799999, "quote_volume": 121.49741, "trades": 3, "taker_buy_base": 528.4, "taker_buy_quote": 26.47284 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 4000.2, "close_time": 1769666399999, "quote_volume": 200.41002, "trades": 3, "taker_buy_base": 2980.9, "taker_buy_quote": 149.34309 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.0499, "high": 0.0503, "low": 0.0498, "close": 0.05, "volume": 25275.9, "close_time": 1769669999999, "quote_volume": 1266.64906, "trades": 15, "taker_buy_base": 13689.9, "taker_buy_quote": 686.36287 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.05, "high": 0.0501, "low": 0.0497, "close": 0.0498, "volume": 56519.7, "close_time": 1769673599999, "quote_volume": 2816.12048, "trades": 17, "taker_buy_base": 3683.6, "taker_buy_quote": 183.54839 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.0497, "high": 0.0497, "low": 0.0492, "close": 0.0494, "volume": 74790.8, "close_time": 1769677199999, "quote_volume": 3694.28695, "trades": 25, "taker_buy_base": 15656.2, "taker_buy_quote": 778.0063 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.0494, "high": 0.0494, "low": 0.0493, "close": 0.0494, "volume": 10973.0, "close_time": 1769680799999, "quote_volume": 541.61633, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.0489, "high": 0.0491, "low": 0.0483, "close": 0.0486, "volume": 86852.5, "close_time": 1769684399999, "quote_volume": 4224.4148, "trades": 57, "taker_buy_base": 61697.1, "taker_buy_quote": 3002.96039 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.0487, "high": 0.0488, "low": 0.048, "close": 0.0483, "volume": 102832.5, "close_time": 1769687999999, "quote_volume": 4985.58848, "trades": 38, "taker_buy_base": 65101.1, "taker_buy_quote": 3159.3875 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.0484, "high": 0.0486, "low": 0.048, "close": 0.048, "volume": 252549.2, "close_time": 1769691599999, "quote_volume": 12225.6907, "trades": 50, "taker_buy_base": 81789.3, "taker_buy_quote": 3963.46771 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.0491, "high": 0.0491, "low": 0.0485, "close": 0.0485, "volume": 21941.7, "close_time": 1769695199999, "quote_volume": 1075.76685, "trades": 8, "taker_buy_base": 20477.6, "taker_buy_quote": 1004.758 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.0489, "high": 0.0491, "low": 0.0481, "close": 0.0481, "volume": 18360.7, "close_time": 1769698799999, "quote_volume": 896.24624, "trades": 10, "taker_buy_base": 13105.6, "taker_buy_quote": 639.48417 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.0474, "high": 0.0475, "low": 0.0462, "close": 0.0475, "volume": 668746.6, "close_time": 1769702399999, "quote_volume": 31550.61286, "trades": 235, "taker_buy_base": 269283.1, "taker_buy_quote": 12697.68574 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.0474, "high": 0.0474, "low": 0.0468, "close": 0.0472, "volume": 36316.1, "close_time": 1769705999999, "quote_volume": 1711.66951, "trades": 15, "taker_buy_base": 13948.5, "taker_buy_quote": 657.48537 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.0477, "high": 0.0481, "low": 0.0471, "close": 0.0471, "volume": 72449.6, "close_time": 1769709599999, "quote_volume": 3457.90566, "trades": 20, "taker_buy_base": 52333.4, "taker_buy_quote": 2495.49612 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.0473, "high": 0.0474, "low": 0.0467, "close": 0.0468, "volume": 272658.1, "close_time": 1769713199999, "quote_volume": 12787.68222, "trades": 49, "taker_buy_base": 39617.0, "taker_buy_quote": 1858.20924 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.0467, "high": 0.0476, "low": 0.0465, "close": 0.0472, "volume": 128026.3, "close_time": 1769716799999, "quote_volume": 5984.98221, "trades": 46, "taker_buy_base": 24449.1, "taker_buy_quote": 1147.30703 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 750.9, "close_time": 1769720399999, "quote_volume": 35.44248, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.0478, "high": 0.0485, "low": 0.0478, "close": 0.0485, "volume": 15863.0, "close_time": 1769723999999, "quote_volume": 760.42456, "trades": 19, "taker_buy_base": 4409.8, "taker_buy_quote": 212.9616 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.0482, "high": 0.0484, "low": 0.0482, "close": 0.0484, "volume": 8390.5, "close_time": 1769727599999, "quote_volume": 405.1221, "trades": 2, "taker_buy_base": 3500.0, "taker_buy_quote": 169.4 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.0484, "high": 0.0484, "low": 0.0482, "close": 0.0482, "volume": 22150.1, "close_time": 1769731199999, "quote_volume": 1070.16019, "trades": 9, "taker_buy_base": 17103.6, "taker_buy_quote": 826.41424 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.048, "high": 0.048, "low": 0.0478, "close": 0.0478, "volume": 28143.8, "close_time": 1769734799999, "quote_volume": 1348.17082, "trades": 7, "taker_buy_base": 9259.0, "taker_buy_quote": 443.183 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.0479, "high": 0.0479, "low": 0.0456, "close": 0.0463, "volume": 29363.7, "close_time": 1769738399999, "quote_volume": 1373.52146, "trades": 17, "taker_buy_base": 8862.8, "taker_buy_quote": 418.87896 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.0469, "high": 0.0469, "low": 0.0458, "close": 0.0463, "volume": 521245.9, "close_time": 1769741999999, "quote_volume": 24068.54285, "trades": 75, "taker_buy_base": 318523.8, "taker_buy_quote": 14702.79399 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.0467, "high": 0.047, "low": 0.0466, "close": 0.0466, "volume": 17558.9, "close_time": 1769745599999, "quote_volume": 820.13138, "trades": 7, "taker_buy_base": 17304.6, "taker_buy_quote": 808.281 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.0466, "high": 0.0467, "low": 0.0465, "close": 0.0467, "volume": 42617.2, "close_time": 1769749199999, "quote_volume": 1988.77833, "trades": 11, "taker_buy_base": 22874.0, "taker_buy_quote": 1067.59477 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 7560.0, "close_time": 1769752799999, "quote_volume": 353.808, "trades": 1, "taker_buy_base": 7560.0, "taker_buy_quote": 353.808 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.0464, "high": 0.0465, "low": 0.0459, "close": 0.0461, "volume": 32894.3, "close_time": 1769756399999, "quote_volume": 1519.98409, "trades": 11, "taker_buy_base": 1643.7, "taker_buy_quote": 76.11757 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 5007.2, "close_time": 1769759999999, "quote_volume": 234.33696, "trades": 2, "taker_buy_base": 5007.2, "taker_buy_quote": 234.33696 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.0468, "high": 0.047, "low": 0.0465, "close": 0.0468, "volume": 76123.7, "close_time": 1769763599999, "quote_volume": 3562.66664, "trades": 19, "taker_buy_base": 63796.8, "taker_buy_quote": 2985.78904 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.0468, "high": 0.0469, "low": 0.0465, "close": 0.0466, "volume": 17428.7, "close_time": 1769767199999, "quote_volume": 814.1013, "trades": 6, "taker_buy_base": 7201.5, "taker_buy_quote": 337.53602 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 5213.6, "close_time": 1769770799999, "quote_volume": 243.99648, "trades": 3, "taker_buy_base": 5213.6, "taker_buy_quote": 243.99648 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.0476, "high": 0.0495, "low": 0.0476, "close": 0.0495, "volume": 112792.7, "close_time": 1769774399999, "quote_volume": 5447.66707, "trades": 55, "taker_buy_base": 99758.1, "taker_buy_quote": 4819.63535 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.0488, "high": 0.0493, "low": 0.0483, "close": 0.0483, "volume": 203667.5, "close_time": 1769777999999, "quote_volume": 9891.53753, "trades": 33, "taker_buy_base": 160175.0, "taker_buy_quote": 7776.71575 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.0483, "high": 0.0485, "low": 0.0468, "close": 0.0468, "volume": 111454.3, "close_time": 1769781599999, "quote_volume": 5331.07589, "trades": 50, "taker_buy_base": 25833.5, "taker_buy_quote": 1233.8171 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.0471, "high": 0.0471, "low": 0.0467, "close": 0.047, "volume": 28062.5, "close_time": 1769785199999, "quote_volume": 1318.53158, "trades": 8, "taker_buy_base": 13997.8, "taker_buy_quote": 657.40567 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.0472, "high": 0.0473, "low": 0.0472, "close": 0.0473, "volume": 8273.5, "close_time": 1769788799999, "quote_volume": 390.55646, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.0476, "high": 0.0476, "low": 0.0475, "close": 0.0476, "volume": 15193.7, "close_time": 1769792399999, "quote_volume": 722.31103, "trades": 4, "taker_buy_base": 10149.7, "taker_buy_quote": 482.21663 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.0471, "high": 0.0477, "low": 0.0471, "close": 0.0476, "volume": 21329.0, "close_time": 1769795999999, "quote_volume": 1010.65922, "trades": 6, "taker_buy_base": 4902.2, "taker_buy_quote": 233.83494 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.047, "high": 0.0476, "low": 0.0464, "close": 0.0476, "volume": 29797.1, "close_time": 1769799599999, "quote_volume": 1394.71106, "trades": 19, "taker_buy_base": 17046.9, "taker_buy_quote": 800.42664 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.0477, "high": 0.0479, "low": 0.0476, "close": 0.0477, "volume": 35138.3, "close_time": 1769803199999, "quote_volume": 1676.76709, "trades": 15, "taker_buy_base": 11687.8, "taker_buy_quote": 558.08266 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.0475, "high": 0.0476, "low": 0.0469, "close": 0.0473, "volume": 168910.7, "close_time": 1769806799999, "quote_volume": 7988.36804, "trades": 54, "taker_buy_base": 141683.4, "taker_buy_quote": 6700.41719 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.0473, "high": 0.0476, "low": 0.0473, "close": 0.0476, "volume": 9446.0, "close_time": 1769810399999, "quote_volume": 448.56599, "trades": 9, "taker_buy_base": 9446.0, "taker_buy_quote": 448.56599 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.0478, "high": 0.0478, "low": 0.0476, "close": 0.0478, "volume": 12226.5, "close_time": 1769813999999, "quote_volume": 583.3223, "trades": 3, "taker_buy_base": 6061.5, "taker_buy_quote": 288.6353 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 7165.0, "close_time": 1769817599999, "quote_volume": 341.7705, "trades": 1, "taker_buy_base": 7165.0, "taker_buy_quote": 341.7705 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0479, "high": 0.0483, "low": 0.0479, "close": 0.0483, "volume": 39866.1, "close_time": 1769821199999, "quote_volume": 1914.82, "trades": 8, "taker_buy_base": 39720.0, "taker_buy_quote": 1907.82181 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.0479, "high": 0.0479, "low": 0.0475, "close": 0.0476, "volume": 29041.9, "close_time": 1769824799999, "quote_volume": 1386.99677, "trades": 8, "taker_buy_base": 6553.0, "taker_buy_quote": 313.7471 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.0474, "high": 0.0475, "low": 0.0474, "close": 0.0475, "volume": 13765.0, "close_time": 1769828399999, "quote_volume": 653.1453, "trades": 2, "taker_buy_base": 6843.0, "taker_buy_quote": 325.0425 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.0476, "high": 0.0477, "low": 0.0476, "close": 0.0477, "volume": 16459.1, "close_time": 1769831999999, "quote_volume": 784.03747, "trades": 6, "taker_buy_base": 11153.1, "taker_buy_quote": 531.47187 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 5831.6, "close_time": 1769835599999, "quote_volume": 276.41784, "trades": 5, "taker_buy_base": 5694.0, "taker_buy_quote": 269.8956 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "close_time": 1769839199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 1894.9, "close_time": 1769842799999, "quote_volume": 88.30234, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 2734.5, "close_time": 1769846399999, "quote_volume": 127.70115, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.0459, "high": 0.046, "low": 0.0451, "close": 0.0454, "volume": 37079.9, "close_time": 1769849999999, "quote_volume": 1688.51068, "trades": 17, "taker_buy_base": 8269.4, "taker_buy_quote": 378.55469 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.0457, "high": 0.046, "low": 0.0454, "close": 0.0459, "volume": 37018.8, "close_time": 1769853599999, "quote_volume": 1693.63898, "trades": 12, "taker_buy_base": 26266.8, "taker_buy_quote": 1202.61654 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.0461, "high": 0.0469, "low": 0.0458, "close": 0.0458, "volume": 75533.7, "close_time": 1769857199999, "quote_volume": 3485.3673, "trades": 27, "taker_buy_base": 51408.5, "taker_buy_quote": 2375.7994 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 2257.4, "close_time": 1769860799999, "quote_volume": 102.48596, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.0455, "high": 0.0455, "low": 0.0453, "close": 0.0453, "volume": 6101.4, "close_time": 1769864399999, "quote_volume": 276.5017, "trades": 2, "taker_buy_base": 541.4, "taker_buy_quote": 24.6337 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.0453, "high": 0.0453, "low": 0.0451, "close": 0.0451, "volume": 9013.7, "close_time": 1769867999999, "quote_volume": 406.53995, "trades": 3, "taker_buy_base": 9013.7, "taker_buy_quote": 406.53995 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.0447, "high": 0.0448, "low": 0.0428, "close": 0.0428, "volume": 57624.5, "close_time": 1769871599999, "quote_volume": 2515.96453, "trades": 14, "taker_buy_base": 30958.3, "taker_buy_quote": 1360.1924 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 155.5, "close_time": 1769875199999, "quote_volume": 6.76425, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.0432, "high": 0.0435, "low": 0.0428, "close": 0.0428, "volume": 16134.7, "close_time": 1769878799999, "quote_volume": 699.32586, "trades": 6, "taker_buy_base": 5256.9, "taker_buy_quote": 226.22339 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.0426, "high": 0.0428, "low": 0.04, "close": 0.0408, "volume": 42061.1, "close_time": 1769882399999, "quote_volume": 1696.18847, "trades": 26, "taker_buy_base": 8477.8, "taker_buy_quote": 348.17096 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.041, "high": 0.0411, "low": 0.0375, "close": 0.0407, "volume": 116401.5, "close_time": 1769885999999, "quote_volume": 4664.59171, "trades": 24, "taker_buy_base": 23697.2, "taker_buy_quote": 954.30301 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.0404, "high": 0.0409, "low": 0.0404, "close": 0.0409, "volume": 7815.1, "close_time": 1769889599999, "quote_volume": 316.52334, "trades": 4, "taker_buy_base": 982.1, "taker_buy_quote": 39.78684 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.0408, "high": 0.0408, "low": 0.0405, "close": 0.0405, "volume": 25915.3, "close_time": 1769893199999, "quote_volume": 1053.79342, "trades": 6, "taker_buy_base": 25915.3, "taker_buy_quote": 1053.79342 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.0411, "high": 0.0417, "low": 0.041, "close": 0.0416, "volume": 20801.1, "close_time": 1769896799999, "quote_volume": 859.87662, "trades": 9, "taker_buy_base": 7370.4, "taker_buy_quote": 302.67331 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 6270.0, "close_time": 1769900399999, "quote_volume": 259.578, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.0416, "high": 0.0418, "low": 0.0415, "close": 0.0418, "volume": 10188.6, "close_time": 1769903999999, "quote_volume": 423.64331, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0421, "high": 0.0424, "low": 0.0419, "close": 0.0424, "volume": 27692.5, "close_time": 1769907599999, "quote_volume": 1165.21244, "trades": 11, "taker_buy_base": 21129.8, "taker_buy_quote": 889.59571 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.0422, "high": 0.0422, "low": 0.0419, "close": 0.0422, "volume": 22602.1, "close_time": 1769911199999, "quote_volume": 951.48422, "trades": 4, "taker_buy_base": 7100.5, "taker_buy_quote": 299.6411 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "close_time": 1769914799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.0432, "high": 0.0432, "low": 0.043, "close": 0.043, "volume": 18289.8, "close_time": 1769918399999, "quote_volume": 789.36184, "trades": 8, "taker_buy_base": 5580.7, "taker_buy_quote": 241.08624 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "close_time": 1769921999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.0437, "high": 0.0437, "low": 0.0433, "close": 0.0433, "volume": 12781.1, "close_time": 1769925599999, "quote_volume": 555.83127, "trades": 4, "taker_buy_base": 6024.1, "taker_buy_quote": 263.25317 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.0432, "high": 0.0432, "low": 0.0429, "close": 0.0429, "volume": 6705.1, "close_time": 1769929199999, "quote_volume": 288.84727, "trades": 5, "taker_buy_base": 5963.4, "taker_buy_quote": 256.98064 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.0429, "high": 0.0433, "low": 0.0429, "close": 0.0433, "volume": 9546.8, "close_time": 1769932799999, "quote_volume": 412.44376, "trades": 5, "taker_buy_base": 1166.3, "taker_buy_quote": 50.03427 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.0429, "high": 0.0434, "low": 0.0429, "close": 0.0434, "volume": 15846.9, "close_time": 1769936399999, "quote_volume": 684.53278, "trades": 16, "taker_buy_base": 4765.5, "taker_buy_quote": 205.85809 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.0432, "high": 0.0433, "low": 0.0427, "close": 0.0432, "volume": 2617.7, "close_time": 1769939999999, "quote_volume": 112.67654, "trades": 6, "taker_buy_base": 797.8, "taker_buy_quote": 34.48683 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.0432, "high": 0.0435, "low": 0.0423, "close": 0.0424, "volume": 21184.5, "close_time": 1769943599999, "quote_volume": 901.67665, "trades": 13, "taker_buy_base": 11238.1, "taker_buy_quote": 479.25367 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.0424, "high": 0.0427, "low": 0.0421, "close": 0.0424, "volume": 26031.9, "close_time": 1769947199999, "quote_volume": 1106.26623, "trades": 13, "taker_buy_base": 9292.9, "taker_buy_quote": 394.50062 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.0423, "high": 0.0425, "low": 0.0423, "close": 0.0425, "volume": 1703.8, "close_time": 1769950799999, "quote_volume": 72.21317, "trades": 6, "taker_buy_base": 278.8, "taker_buy_quote": 11.79324 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.0425, "high": 0.0426, "low": 0.0424, "close": 0.0424, "volume": 20913.4, "close_time": 1769954399999, "quote_volume": 889.06239, "trades": 21, "taker_buy_base": 1517.4, "taker_buy_quote": 64.4895 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.0422, "high": 0.0422, "low": 0.0415, "close": 0.0417, "volume": 17299.6, "close_time": 1769957999999, "quote_volume": 725.18635, "trades": 19, "taker_buy_base": 8066.1, "taker_buy_quote": 338.49734 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.0415, "high": 0.0415, "low": 0.0407, "close": 0.0411, "volume": 18161.1, "close_time": 1769961599999, "quote_volume": 741.38701, "trades": 8, "taker_buy_base": 10829.1, "taker_buy_quote": 441.91681 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.041, "high": 0.0412, "low": 0.041, "close": 0.0412, "volume": 1767.1, "close_time": 1769965199999, "quote_volume": 72.51887, "trades": 6, "taker_buy_base": 1214.3, "taker_buy_quote": 49.85407 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.0412, "high": 0.0412, "low": 0.041, "close": 0.041, "volume": 15463.9, "close_time": 1769968799999, "quote_volume": 635.26172, "trades": 5, "taker_buy_base": 9254.8, "taker_buy_quote": 379.4468 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.0413, "high": 0.0417, "low": 0.0413, "close": 0.0417, "volume": 15289.9, "close_time": 1769972399999, "quote_volume": 634.71253, "trades": 6, "taker_buy_base": 8526.5, "taker_buy_quote": 354.64753 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 18137.4, "close_time": 1769975999999, "quote_volume": 745.44714, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.0411, "high": 0.0411, "low": 0.0406, "close": 0.0411, "volume": 8791.9, "close_time": 1769979599999, "quote_volume": 357.40327, "trades": 5, "taker_buy_base": 961.9, "taker_buy_quote": 39.50527 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 7204.0, "close_time": 1769983199999, "quote_volume": 293.2028, "trades": 1, "taker_buy_base": 7204.0, "taker_buy_quote": 293.2028 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.0407, "high": 0.0407, "low": 0.0405, "close": 0.0405, "volume": 331.3, "close_time": 1769986799999, "quote_volume": 13.44357, "trades": 2, "taker_buy_base": 129.6, "taker_buy_quote": 5.27472 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.04, "high": 0.0405, "low": 0.0397, "close": 0.0405, "volume": 4217.3, "close_time": 1769990399999, "quote_volume": 169.58128, "trades": 10, "taker_buy_base": 3126.1, "taker_buy_quote": 125.99577 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0403, "high": 0.0416, "low": 0.0401, "close": 0.0416, "volume": 3345.6, "close_time": 1769993999999, "quote_volume": 135.45739, "trades": 9, "taker_buy_base": 3054.6, "taker_buy_quote": 123.64279 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.0411, "high": 0.0418, "low": 0.0411, "close": 0.0417, "volume": 31948.0, "close_time": 1769997599999, "quote_volume": 1330.8584, "trades": 8, "taker_buy_base": 31757.0, "taker_buy_quote": 1323.0083 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.0414, "high": 0.0414, "low": 0.0411, "close": 0.0413, "volume": 45717.1, "close_time": 1770001199999, "quote_volume": 1886.15264, "trades": 11, "taker_buy_base": 10764.9, "taker_buy_quote": 442.43739 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.0401, "high": 0.0406, "low": 0.0398, "close": 0.0406, "volume": 44420.7, "close_time": 1770004799999, "quote_volume": 1779.6255, "trades": 11, "taker_buy_base": 23874.7, "taker_buy_quote": 958.45058 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0409, "high": 0.0412, "low": 0.0405, "close": 0.0412, "volume": 10104.9, "close_time": 1770008399999, "quote_volume": 414.32769, "trades": 9, "taker_buy_base": 7361.3, "taker_buy_quote": 302.72913 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.0406, "high": 0.0407, "low": 0.0403, "close": 0.0405, "volume": 20731.6, "close_time": 1770011999999, "quote_volume": 840.22549, "trades": 9, "taker_buy_base": 8328.9, "taker_buy_quote": 337.47366 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.0406, "high": 0.0413, "low": 0.0406, "close": 0.041, "volume": 42703.1, "close_time": 1770015599999, "quote_volume": 1742.52033, "trades": 21, "taker_buy_base": 2776.4, "taker_buy_quote": 113.20657 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.041, "high": 0.041, "low": 0.0409, "close": 0.0409, "volume": 16509.3, "close_time": 1770019199999, "quote_volume": 676.13454, "trades": 7, "taker_buy_base": 609.7, "taker_buy_quote": 24.9977 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0409, "high": 0.0413, "low": 0.0409, "close": 0.0413, "volume": 22453.7, "close_time": 1770022799999, "quote_volume": 924.56678, "trades": 8, "taker_buy_base": 14922.2, "taker_buy_quote": 613.56668 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.0411, "high": 0.0415, "low": 0.041, "close": 0.0415, "volume": 19342.3, "close_time": 1770026399999, "quote_volume": 800.11942, "trades": 11, "taker_buy_base": 17342.3, "taker_buy_quote": 717.51942 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.0414, "high": 0.0415, "low": 0.0414, "close": 0.0414, "volume": 26897.9, "close_time": 1770029999999, "quote_volume": 1113.92072, "trades": 13, "taker_buy_base": 2525.6, "taker_buy_quote": 104.63699 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "close_time": 1770033599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 7760.7, "close_time": 1770037199999, "quote_volume": 321.29298, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.0413, "high": 0.0417, "low": 0.0413, "close": 0.0417, "volume": 22698.8, "close_time": 1770040799999, "quote_volume": 945.62784, "trades": 7, "taker_buy_base": 22012.7, "taker_buy_quote": 917.17719 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.0415, "high": 0.042, "low": 0.0415, "close": 0.0418, "volume": 24387.4, "close_time": 1770044399999, "quote_volume": 1021.0828, "trades": 17, "taker_buy_base": 1084.0, "taker_buy_quote": 45.528 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.0418, "high": 0.0426, "low": 0.0418, "close": 0.0425, "volume": 17460.1, "close_time": 1770047999999, "quote_volume": 741.90171, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.0423, "high": 0.0426, "low": 0.0422, "close": 0.0422, "volume": 51505.0, "close_time": 1770051599999, "quote_volume": 2188.08911, "trades": 12, "taker_buy_base": 42681.0, "taker_buy_quote": 1813.2643 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.0421, "high": 0.0421, "low": 0.0417, "close": 0.0417, "volume": 9270.1, "close_time": 1770055199999, "quote_volume": 388.25095, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.0417, "high": 0.0418, "low": 0.0416, "close": 0.0418, "volume": 27284.6, "close_time": 1770058799999, "quote_volume": 1135.86233, "trades": 6, "taker_buy_base": 22437.4, "taker_buy_quote": 933.4295 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 2910.7, "close_time": 1770062399999, "quote_volume": 121.37619, "trades": 1, "taker_buy_base": 2910.7, "taker_buy_quote": 121.37619 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.0416, "high": 0.0416, "low": 0.0412, "close": 0.0412, "volume": 16406.0, "close_time": 1770065999999, "quote_volume": 677.78991, "trades": 8, "taker_buy_base": 6924.3, "taker_buy_quote": 286.15386 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 7525.7, "close_time": 1770069599999, "quote_volume": 311.56398, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.0415, "high": 0.0417, "low": 0.0415, "close": 0.0417, "volume": 13619.9, "close_time": 1770073199999, "quote_volume": 566.55954, "trades": 3, "taker_buy_base": 6867.0, "taker_buy_quote": 284.9805 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.0414, "high": 0.0415, "low": 0.0414, "close": 0.0415, "volume": 9992.8, "close_time": 1770076799999, "quote_volume": 414.32252, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0413, "high": 0.0413, "low": 0.0412, "close": 0.0412, "volume": 12248.4, "close_time": 1770080399999, "quote_volume": 505.25558, "trades": 3, "taker_buy_base": 5912.0, "taker_buy_quote": 243.5744 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "close_time": 1770083999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.0409, "high": 0.041, "low": 0.0409, "close": 0.041, "volume": 16259.0, "close_time": 1770087599999, "quote_volume": 665.01021, "trades": 6, "taker_buy_base": 16259.0, "taker_buy_quote": 665.01021 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.0407, "high": 0.0415, "low": 0.0407, "close": 0.0413, "volume": 68255.8, "close_time": 1770091199999, "quote_volume": 2814.4298, "trades": 24, "taker_buy_base": 18758.1, "taker_buy_quote": 772.99323 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.0412, "high": 0.0413, "low": 0.0412, "close": 0.0412, "volume": 18180.7, "close_time": 1770094799999, "quote_volume": 749.50401, "trades": 3, "taker_buy_base": 10854.7, "taker_buy_quote": 447.67281 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.0414, "high": 0.0414, "low": 0.0412, "close": 0.0412, "volume": 19973.8, "close_time": 1770098399999, "quote_volume": 824.22464, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.041, "high": 0.041, "low": 0.0408, "close": 0.0409, "volume": 36516.5, "close_time": 1770101999999, "quote_volume": 1495.6797, "trades": 19, "taker_buy_base": 7538.0, "taker_buy_quote": 308.3042 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 158.4, "close_time": 1770105599999, "quote_volume": 6.51024, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 194.6, "close_time": 1770109199999, "quote_volume": 8.01752, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "close_time": 1770112799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "close_time": 1770116399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.0405, "high": 0.0406, "low": 0.0405, "close": 0.0405, "volume": 25528.1, "close_time": 1770119999999, "quote_volume": 1034.82031, "trades": 10, "taker_buy_base": 8938.0, "taker_buy_quote": 362.00628 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.0405, "high": 0.0407, "low": 0.0405, "close": 0.0407, "volume": 7214.6, "close_time": 1770123599999, "quote_volume": 293.47744, "trades": 4, "taker_buy_base": 7047.9, "taker_buy_quote": 286.72609 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 147.7, "close_time": 1770127199999, "quote_volume": 6.01139, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.0405, "high": 0.0407, "low": 0.0402, "close": 0.0404, "volume": 23569.1, "close_time": 1770130799999, "quote_volume": 952.81726, "trades": 8, "taker_buy_base": 18575.3, "taker_buy_quote": 751.13006 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.04, "high": 0.0411, "low": 0.04, "close": 0.0408, "volume": 13163.4, "close_time": 1770134399999, "quote_volume": 534.11717, "trades": 18, "taker_buy_base": 11946.6, "taker_buy_quote": 484.59467 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.0408, "high": 0.0408, "low": 0.04, "close": 0.04, "volume": 6942.8, "close_time": 1770137999999, "quote_volume": 282.09024, "trades": 9, "taker_buy_base": 1090.6, "taker_buy_quote": 43.87388 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.0399, "high": 0.0399, "low": 0.0392, "close": 0.0392, "volume": 6848.1, "close_time": 1770141599999, "quote_volume": 271.40782, "trades": 15, "taker_buy_base": 2329.2, "taker_buy_quote": 92.07236 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.0392, "high": 0.0392, "low": 0.0386, "close": 0.0386, "volume": 21698.9, "close_time": 1770145199999, "quote_volume": 844.08249, "trades": 16, "taker_buy_base": 10974.5, "taker_buy_quote": 425.16666 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.0385, "high": 0.0401, "low": 0.0385, "close": 0.04, "volume": 14556.2, "close_time": 1770148799999, "quote_volume": 573.07986, "trades": 14, "taker_buy_base": 6465.4, "taker_buy_quote": 253.05098 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0401, "high": 0.0416, "low": 0.0401, "close": 0.0412, "volume": 1435.5, "close_time": 1770152399999, "quote_volume": 58.54914, "trades": 4, "taker_buy_base": 542.0, "taker_buy_quote": 22.5472 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.0412, "high": 0.0412, "low": 0.0408, "close": 0.0408, "volume": 14949.4, "close_time": 1770155999999, "quote_volume": 612.74694, "trades": 4, "taker_buy_base": 7616.0, "taker_buy_quote": 310.7328 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.0411, "high": 0.0411, "low": 0.0403, "close": 0.0403, "volume": 73044.0, "close_time": 1770159599999, "quote_volume": 2985.13797, "trades": 21, "taker_buy_base": 15089.6, "taker_buy_quote": 616.83267 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.0401, "high": 0.0402, "low": 0.0399, "close": 0.0399, "volume": 6887.1, "close_time": 1770163199999, "quote_volume": 274.98989, "trades": 6, "taker_buy_base": 2226.4, "taker_buy_quote": 89.02796 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0401, "high": 0.0406, "low": 0.04, "close": 0.0405, "volume": 8416.7, "close_time": 1770166799999, "quote_volume": 337.89558, "trades": 7, "taker_buy_base": 7951.6, "taker_buy_quote": 319.02976 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.0407, "high": 0.0408, "low": 0.0406, "close": 0.0408, "volume": 8047.5, "close_time": 1770170399999, "quote_volume": 328.24518, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "close_time": 1770173999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "close_time": 1770177599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.0411, "high": 0.0414, "low": 0.041, "close": 0.041, "volume": 8785.8, "close_time": 1770181199999, "quote_volume": 360.38473, "trades": 6, "taker_buy_base": 8785.8, "taker_buy_quote": 360.38473 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.041, "high": 0.041, "low": 0.0409, "close": 0.0409, "volume": 30084.7, "close_time": 1770184799999, "quote_volume": 1231.19053, "trades": 9, "taker_buy_base": 21716.2, "taker_buy_quote": 888.91888 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 923.9, "close_time": 1770188399999, "quote_volume": 37.60273, "trades": 2, "taker_buy_base": 923.9, "taker_buy_quote": 37.60273 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.0409, "high": 0.0409, "low": 0.0406, "close": 0.0408, "volume": 24062.6, "close_time": 1770191999999, "quote_volume": 981.14398, "trades": 6, "taker_buy_base": 6778.1, "taker_buy_quote": 276.55899 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.0408, "high": 0.0408, "low": 0.0406, "close": 0.0408, "volume": 16722.7, "close_time": 1770195599999, "quote_volume": 682.23442, "trades": 3, "taker_buy_base": 8800.0, "taker_buy_quote": 359.04 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "close_time": 1770199199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.0407, "high": 0.0408, "low": 0.0362, "close": 0.0386, "volume": 9397718.4, "close_time": 1770202799999, "quote_volume": 367399.6258, "trades": 1054, "taker_buy_base": 8237708.4, "taker_buy_quote": 321988.67948 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.0386, "high": 0.0394, "low": 0.0383, "close": 0.0384, "volume": 137957.0, "close_time": 1770206399999, "quote_volume": 5345.2892, "trades": 43, "taker_buy_base": 69822.9, "taker_buy_quote": 2707.20041 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0382, "high": 0.0385, "low": 0.0379, "close": 0.038, "volume": 57837.1, "close_time": 1770209999999, "quote_volume": 2206.1252, "trades": 33, "taker_buy_base": 32054.4, "taker_buy_quote": 1223.7143 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.0378, "high": 0.038, "low": 0.0369, "close": 0.0371, "volume": 181417.2, "close_time": 1770213599999, "quote_volume": 6834.2125, "trades": 47, "taker_buy_base": 120532.1, "taker_buy_quote": 4538.41612 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.0369, "high": 0.0369, "low": 0.0364, "close": 0.0367, "volume": 14200.8, "close_time": 1770217199999, "quote_volume": 521.42017, "trades": 9, "taker_buy_base": 4610.7, "taker_buy_quote": 168.64656 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.0359, "high": 0.0363, "low": 0.035, "close": 0.0355, "volume": 186262.6, "close_time": 1770220799999, "quote_volume": 6615.70412, "trades": 65, "taker_buy_base": 64256.0, "taker_buy_quote": 2281.28757 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0354, "high": 0.0355, "low": 0.0349, "close": 0.0353, "volume": 71164.9, "close_time": 1770224399999, "quote_volume": 2511.30442, "trades": 22, "taker_buy_base": 54859.9, "taker_buy_quote": 1935.33608 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.0353, "high": 0.0355, "low": 0.0348, "close": 0.035, "volume": 1973673.5, "close_time": 1770227999999, "quote_volume": 68890.74938, "trades": 173, "taker_buy_base": 1804670.9, "taker_buy_quote": 62994.68489 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.035, "high": 0.0355, "low": 0.0345, "close": 0.0354, "volume": 114108.7, "close_time": 1770231599999, "quote_volume": 3996.47836, "trades": 22, "taker_buy_base": 46656.5, "taker_buy_quote": 1638.78075 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.0349, "high": 0.0357, "low": 0.0349, "close": 0.0357, "volume": 91310.5, "close_time": 1770235199999, "quote_volume": 3223.53039, "trades": 11, "taker_buy_base": 4849.2, "taker_buy_quote": 171.4465 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0356, "high": 0.0357, "low": 0.0353, "close": 0.0353, "volume": 55923.4, "close_time": 1770238799999, "quote_volume": 1988.27839, "trades": 27, "taker_buy_base": 41781.0, "taker_buy_quote": 1486.19239 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.0354, "high": 0.0357, "low": 0.0351, "close": 0.0351, "volume": 101589.1, "close_time": 1770242399999, "quote_volume": 3605.93368, "trades": 38, "taker_buy_base": 61550.1, "taker_buy_quote": 2186.73727 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.0348, "high": 0.0356, "low": 0.0346, "close": 0.0349, "volume": 40210.3, "close_time": 1770245999999, "quote_volume": 1418.08597, "trades": 23, "taker_buy_base": 13849.1, "taker_buy_quote": 490.11978 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.0348, "high": 0.0357, "low": 0.0348, "close": 0.0356, "volume": 101153.1, "close_time": 1770249599999, "quote_volume": 3565.23165, "trades": 39, "taker_buy_base": 47774.6, "taker_buy_quote": 1681.00222 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0358, "high": 0.0359, "low": 0.0354, "close": 0.0356, "volume": 18668.9, "close_time": 1770253199999, "quote_volume": 665.51643, "trades": 13, "taker_buy_base": 18136.7, "taker_buy_quote": 646.64647 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.0357, "high": 0.0357, "low": 0.0355, "close": 0.0355, "volume": 8013.1, "close_time": 1770256799999, "quote_volume": 284.80648, "trades": 4, "taker_buy_base": 335.8, "taker_buy_quote": 11.98806 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.0351, "high": 0.0354, "low": 0.0351, "close": 0.0354, "volume": 22884.6, "close_time": 1770260399999, "quote_volume": 808.59108, "trades": 4, "taker_buy_base": 14437.6, "taker_buy_quote": 509.56728 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.0351, "high": 0.0354, "low": 0.0347, "close": 0.0347, "volume": 18656.3, "close_time": 1770263999999, "quote_volume": 653.37027, "trades": 10, "taker_buy_base": 499.7, "taker_buy_quote": 17.62922 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.035, "high": 0.0351, "low": 0.0346, "close": 0.0347, "volume": 25032.8, "close_time": 1770267599999, "quote_volume": 876.53739, "trades": 11, "taker_buy_base": 24187.3, "taker_buy_quote": 847.1682 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.0346, "high": 0.0352, "low": 0.0346, "close": 0.0349, "volume": 29159.0, "close_time": 1770271199999, "quote_volume": 1023.04595, "trades": 10, "taker_buy_base": 303.4, "taker_buy_quote": 10.52798 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.035, "high": 0.035, "low": 0.0347, "close": 0.0349, "volume": 11901.2, "close_time": 1770274799999, "quote_volume": 415.18238, "trades": 8, "taker_buy_base": 849.9, "taker_buy_quote": 29.63126 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.035, "high": 0.0351, "low": 0.0349, "close": 0.035, "volume": 8304.1, "close_time": 1770278399999, "quote_volume": 290.65324, "trades": 6, "taker_buy_base": 7676.4, "taker_buy_quote": 268.674 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0352, "high": 0.0359, "low": 0.0352, "close": 0.0359, "volume": 9994.7, "close_time": 1770281999999, "quote_volume": 353.42507, "trades": 4, "taker_buy_base": 2996.7, "taker_buy_quote": 105.69587 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.0356, "high": 0.0358, "low": 0.0354, "close": 0.0354, "volume": 14841.2, "close_time": 1770285599999, "quote_volume": 526.44259, "trades": 14, "taker_buy_base": 9065.5, "taker_buy_quote": 321.0353 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.0353, "high": 0.0358, "low": 0.035, "close": 0.035, "volume": 117445.9, "close_time": 1770289199999, "quote_volume": 4175.93436, "trades": 19, "taker_buy_base": 28344.9, "taker_buy_quote": 1009.14948 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.0353, "high": 0.0354, "low": 0.0343, "close": 0.0351, "volume": 35463.2, "close_time": 1770292799999, "quote_volume": 1231.938, "trades": 16, "taker_buy_base": 15006.1, "taker_buy_quote": 528.11243 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0347, "high": 0.0347, "low": 0.0335, "close": 0.034, "volume": 123284.6, "close_time": 1770296399999, "quote_volume": 4186.16097, "trades": 45, "taker_buy_base": 29790.2, "taker_buy_quote": 1008.0765 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.0341, "high": 0.0341, "low": 0.0339, "close": 0.034, "volume": 59182.8, "close_time": 1770299999999, "quote_volume": 2009.23316, "trades": 17, "taker_buy_base": 31482.3, "taker_buy_quote": 1068.25312 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.0341, "high": 0.0345, "low": 0.0336, "close": 0.0341, "volume": 21756.3, "close_time": 1770303599999, "quote_volume": 744.767, "trades": 11, "taker_buy_base": 10936.7, "taker_buy_quote": 373.96183 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.0333, "high": 0.0337, "low": 0.0319, "close": 0.0332, "volume": 353063.4, "close_time": 1770307199999, "quote_volume": 11601.69588, "trades": 55, "taker_buy_base": 192766.1, "taker_buy_quote": 6313.94504 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.0329, "high": 0.0337, "low": 0.0329, "close": 0.0333, "volume": 91703.0, "close_time": 1770310799999, "quote_volume": 3043.95457, "trades": 29, "taker_buy_base": 53733.4, "taker_buy_quote": 1781.38918 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.0329, "high": 0.033, "low": 0.0325, "close": 0.0326, "volume": 53961.0, "close_time": 1770314399999, "quote_volume": 1766.80944, "trades": 15, "taker_buy_base": 10300.5, "taker_buy_quote": 338.90773 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.0326, "high": 0.0326, "low": 0.0321, "close": 0.0325, "volume": 16100.1, "close_time": 1770317999999, "quote_volume": 518.32108, "trades": 9, "taker_buy_base": 9098.3, "taker_buy_quote": 293.02812 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.0325, "high": 0.0325, "low": 0.0322, "close": 0.0322, "volume": 11531.9, "close_time": 1770321599999, "quote_volume": 371.41643, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0321, "high": 0.0321, "low": 0.0307, "close": 0.031, "volume": 79806.1, "close_time": 1770325199999, "quote_volume": 2479.27003, "trades": 21, "taker_buy_base": 45200.0, "taker_buy_quote": 1401.32794 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.0309, "high": 0.0317, "low": 0.0309, "close": 0.0312, "volume": 82080.5, "close_time": 1770328799999, "quote_volume": 2560.45694, "trades": 15, "taker_buy_base": 50623.7, "taker_buy_quote": 1577.18034 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.0311, "high": 0.0314, "low": 0.0307, "close": 0.0314, "volume": 52857.5, "close_time": 1770332399999, "quote_volume": 1636.84005, "trades": 6, "taker_buy_base": 6977.5, "taker_buy_quote": 218.39575 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.0314, "high": 0.0314, "low": 0.031, "close": 0.0312, "volume": 9205.1, "close_time": 1770335999999, "quote_volume": 288.68503, "trades": 6, "taker_buy_base": 8654.9, "taker_buy_quote": 271.5962 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0312, "high": 0.0312, "low": 0.0275, "close": 0.0299, "volume": 449124.9, "close_time": 1770339599999, "quote_volume": 12843.07146, "trades": 102, "taker_buy_base": 213427.0, "taker_buy_quote": 6111.16534 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.0301, "high": 0.0304, "low": 0.0301, "close": 0.0304, "volume": 34170.8, "close_time": 1770343199999, "quote_volume": 1032.39095, "trades": 8, "taker_buy_base": 31146.0, "taker_buy_quote": 940.57491 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.0304, "high": 0.0304, "low": 0.027, "close": 0.0298, "volume": 201426.4, "close_time": 1770346799999, "quote_volume": 6050.18671, "trades": 31, "taker_buy_base": 26214.9, "taker_buy_quote": 793.1734 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.0299, "high": 0.0302, "low": 0.0297, "close": 0.0298, "volume": 68881.1, "close_time": 1770350399999, "quote_volume": 2059.77468, "trades": 22, "taker_buy_base": 38479.7, "taker_buy_quote": 1152.90715 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0298, "high": 0.0298, "low": 0.0298, "close": 0.0298, "volume": 0.0, "close_time": 1770353999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.0306, "high": 0.0311, "low": 0.0306, "close": 0.0311, "volume": 21752.4, "close_time": 1770357599999, "quote_volume": 670.06637, "trades": 8, "taker_buy_base": 11023.9, "taker_buy_quote": 338.63951 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.0313, "high": 0.0316, "low": 0.0313, "close": 0.0313, "volume": 39814.6, "close_time": 1770361199999, "quote_volume": 1249.81696, "trades": 8, "taker_buy_base": 39814.6, "taker_buy_quote": 1249.81696 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.0312, "high": 0.0316, "low": 0.0311, "close": 0.0314, "volume": 33207.4, "close_time": 1770364799999, "quote_volume": 1035.26998, "trades": 11, "taker_buy_base": 20018.2, "taker_buy_quote": 624.59028 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0315, "high": 0.0319, "low": 0.0314, "close": 0.0319, "volume": 56374.0, "close_time": 1770368399999, "quote_volume": 1785.47638, "trades": 13, "taker_buy_base": 55705.6, "taker_buy_quote": 1764.28894 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.0318, "high": 0.0331, "low": 0.0318, "close": 0.0331, "volume": 98867.3, "close_time": 1770371999999, "quote_volume": 3214.4812, "trades": 21, "taker_buy_base": 87176.9, "taker_buy_quote": 2838.74766 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.0337, "high": 0.0346, "low": 0.0335, "close": 0.0338, "volume": 181227.6, "close_time": 1770375599999, "quote_volume": 6115.19913, "trades": 40, "taker_buy_base": 65098.7, "taker_buy_quote": 2194.53059 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.0334, "high": 0.0334, "low": 0.0334, "close": 0.0334, "volume": 8570.0, "close_time": 1770379199999, "quote_volume": 286.238, "trades": 1, "taker_buy_base": 8570.0, "taker_buy_quote": 286.238 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0336, "high": 0.0336, "low": 0.0333, "close": 0.0335, "volume": 22259.7, "close_time": 1770382799999, "quote_volume": 745.49701, "trades": 12, "taker_buy_base": 20012.1, "taker_buy_quote": 670.51607 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.0338, "high": 0.0347, "low": 0.0338, "close": 0.0342, "volume": 40117.5, "close_time": 1770386399999, "quote_volume": 1382.64878, "trades": 14, "taker_buy_base": 26477.5, "taker_buy_quote": 915.5797 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.0342, "high": 0.035, "low": 0.0342, "close": 0.035, "volume": 31780.4, "close_time": 1770389999999, "quote_volume": 1104.65134, "trades": 9, "taker_buy_base": 5525.4, "taker_buy_quote": 191.66774 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.035, "high": 0.0357, "low": 0.035, "close": 0.0357, "volume": 75554.0, "close_time": 1770393599999, "quote_volume": 2659.30475, "trades": 26, "taker_buy_base": 74130.3, "taker_buy_quote": 2608.69909 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0359, "high": 0.0366, "low": 0.0359, "close": 0.0366, "volume": 77586.7, "close_time": 1770397199999, "quote_volume": 2807.67651, "trades": 22, "taker_buy_base": 26110.5, "taker_buy_quote": 948.7586 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.0364, "high": 0.0375, "low": 0.0363, "close": 0.0369, "volume": 293152.2, "close_time": 1770400799999, "quote_volume": 10804.74898, "trades": 52, "taker_buy_base": 98775.9, "taker_buy_quote": 3624.09164 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.0365, "high": 0.0365, "low": 0.0358, "close": 0.0364, "volume": 134484.1, "close_time": 1770404399999, "quote_volume": 4869.02577, "trades": 53, "taker_buy_base": 52969.7, "taker_buy_quote": 1919.96457 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.0365, "high": 0.0367, "low": 0.0361, "close": 0.0366, "volume": 67491.8, "close_time": 1770407999999, "quote_volume": 2451.91995, "trades": 24, "taker_buy_base": 48031.6, "taker_buy_quote": 1747.96133 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0364, "high": 0.0364, "low": 0.0355, "close": 0.0355, "volume": 87159.1, "close_time": 1770411599999, "quote_volume": 3120.58413, "trades": 33, "taker_buy_base": 7239.5, "taker_buy_quote": 259.67843 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.0355, "high": 0.0358, "low": 0.0355, "close": 0.0357, "volume": 54155.7, "close_time": 1770415199999, "quote_volume": 1922.79534, "trades": 12, "taker_buy_base": 43186.4, "taker_buy_quote": 1533.30065 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 9096.4, "close_time": 1770418799999, "quote_volume": 325.65112, "trades": 2, "taker_buy_base": 46.4, "taker_buy_quote": 1.66112 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.0358, "high": 0.0358, "low": 0.0356, "close": 0.0356, "volume": 1590.5, "close_time": 1770422399999, "quote_volume": 56.72414, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0357, "high": 0.0357, "low": 0.0351, "close": 0.0353, "volume": 51573.1, "close_time": 1770425999999, "quote_volume": 1822.69114, "trades": 19, "taker_buy_base": 1039.8, "taker_buy_quote": 36.51692 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.0351, "high": 0.0356, "low": 0.0351, "close": 0.0356, "volume": 28809.8, "close_time": 1770429599999, "quote_volume": 1015.97404, "trades": 9, "taker_buy_base": 20147.0, "taker_buy_quote": 710.3411 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.0357, "high": 0.0359, "low": 0.0357, "close": 0.0359, "volume": 24389.7, "close_time": 1770433199999, "quote_volume": 873.83301, "trades": 6, "taker_buy_base": 9133.6, "taker_buy_quote": 327.89624 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.0358, "high": 0.036, "low": 0.0355, "close": 0.0356, "volume": 45273.1, "close_time": 1770436799999, "quote_volume": 1618.92059, "trades": 15, "taker_buy_base": 33491.0, "taker_buy_quote": 1197.46166 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0355, "high": 0.0357, "low": 0.035, "close": 0.035, "volume": 152792.6, "close_time": 1770440399999, "quote_volume": 5375.47976, "trades": 18, "taker_buy_base": 16798.6, "taker_buy_quote": 594.09908 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.0351, "high": 0.0351, "low": 0.0348, "close": 0.0348, "volume": 17285.0, "close_time": 1770443999999, "quote_volume": 601.86203, "trades": 7, "taker_buy_base": 6991.4, "taker_buy_quote": 243.30072 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.0349, "high": 0.0349, "low": 0.0346, "close": 0.0346, "volume": 32899.5, "close_time": 1770447599999, "quote_volume": 1146.72522, "trades": 6, "taker_buy_base": 25673.0, "taker_buy_quote": 895.9877 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.0339, "high": 0.0339, "low": 0.0334, "close": 0.0334, "volume": 57499.3, "close_time": 1770451199999, "quote_volume": 1940.46298, "trades": 13, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0339, "high": 0.0344, "low": 0.0339, "close": 0.0344, "volume": 44637.5, "close_time": 1770454799999, "quote_volume": 1517.29308, "trades": 8, "taker_buy_base": 43987.8, "taker_buy_quote": 1495.00856 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.0345, "high": 0.0345, "low": 0.0341, "close": 0.0341, "volume": 43918.9, "close_time": 1770458399999, "quote_volume": 1498.77435, "trades": 7, "taker_buy_base": 23600.9, "taker_buy_quote": 804.92025 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.0341, "high": 0.0342, "low": 0.0341, "close": 0.0342, "volume": 21629.3, "close_time": 1770461999999, "quote_volume": 739.69919, "trades": 5, "taker_buy_base": 11409.6, "taker_buy_quote": 390.20832 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.0344, "high": 0.0349, "low": 0.0344, "close": 0.0347, "volume": 99100.3, "close_time": 1770465599999, "quote_volume": 3424.5756, "trades": 33, "taker_buy_base": 79754.1, "taker_buy_quote": 2751.32784 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.0347, "high": 0.0347, "low": 0.0347, "close": 0.0347, "volume": 0.0, "close_time": 1770469199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.035, "high": 0.0351, "low": 0.0347, "close": 0.035, "volume": 88298.4, "close_time": 1770472799999, "quote_volume": 3080.83404, "trades": 24, "taker_buy_base": 17879.0, "taker_buy_quote": 623.87148 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.0346, "high": 0.0348, "low": 0.0343, "close": 0.0343, "volume": 15145.8, "close_time": 1770476399999, "quote_volume": 521.73552, "trades": 17, "taker_buy_base": 5666.3, "taker_buy_quote": 196.53182 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.0345, "high": 0.0347, "low": 0.0345, "close": 0.0347, "volume": 1101.9, "close_time": 1770479999999, "quote_volume": 38.07351, "trades": 3, "taker_buy_base": 1101.9, "taker_buy_quote": 38.07351 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0348, "high": 0.0351, "low": 0.0348, "close": 0.0349, "volume": 42709.8, "close_time": 1770483599999, "quote_volume": 1494.35224, "trades": 14, "taker_buy_base": 19122.7, "taker_buy_quote": 670.90785 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.0347, "high": 0.0347, "low": 0.0347, "close": 0.0347, "volume": 252.9, "close_time": 1770487199999, "quote_volume": 8.77563, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.0347, "high": 0.0347, "low": 0.0347, "close": 0.0347, "volume": 0.0, "close_time": 1770490799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.035, "high": 0.035, "low": 0.0347, "close": 0.0347, "volume": 95532.0, "close_time": 1770494399999, "quote_volume": 3319.47368, "trades": 16, "taker_buy_base": 42671.3, "taker_buy_quote": 1484.19134 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0349, "high": 0.035, "low": 0.0349, "close": 0.0349, "volume": 8239.9, "close_time": 1770497999999, "quote_volume": 287.59257, "trades": 4, "taker_buy_base": 7079.6, "taker_buy_quote": 247.0981 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.035, "high": 0.035, "low": 0.0348, "close": 0.0348, "volume": 16460.8, "close_time": 1770501599999, "quote_volume": 575.9874, "trades": 6, "taker_buy_base": 8379.2, "taker_buy_quote": 293.272 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.035, "high": 0.035, "low": 0.0349, "close": 0.0349, "volume": 91397.2, "close_time": 1770505199999, "quote_volume": 3190.61348, "trades": 13, "taker_buy_base": 91397.2, "taker_buy_quote": 3190.61348 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.0349, "high": 0.035, "low": 0.0349, "close": 0.0349, "volume": 18683.1, "close_time": 1770508799999, "quote_volume": 652.07185, "trades": 4, "taker_buy_base": 9947.5, "taker_buy_quote": 347.16775 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0348, "high": 0.0351, "low": 0.0346, "close": 0.0346, "volume": 81695.8, "close_time": 1770512399999, "quote_volume": 2842.08943, "trades": 20, "taker_buy_base": 69405.2, "taker_buy_quote": 2414.53472 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.0347, "high": 0.0349, "low": 0.0346, "close": 0.0347, "volume": 79990.5, "close_time": 1770515999999, "quote_volume": 2778.32436, "trades": 29, "taker_buy_base": 11223.9, "taker_buy_quote": 391.38956 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.0345, "high": 0.0345, "low": 0.0337, "close": 0.0338, "volume": 25226.3, "close_time": 1770519599999, "quote_volume": 857.54386, "trades": 5, "taker_buy_base": 11971.1, "taker_buy_quote": 404.62318 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.034, "high": 0.034, "low": 0.0339, "close": 0.0339, "volume": 12451.0, "close_time": 1770523199999, "quote_volume": 422.90826, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0338, "high": 0.0338, "low": 0.0338, "close": 0.0338, "volume": 51191.8, "close_time": 1770526799999, "quote_volume": 1730.28284, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.034, "high": 0.0341, "low": 0.0338, "close": 0.0338, "volume": 10574.7, "close_time": 1770530399999, "quote_volume": 359.52977, "trades": 4, "taker_buy_base": 10426.7, "taker_buy_quote": 354.52737 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.0338, "high": 0.0339, "low": 0.0338, "close": 0.0339, "volume": 1066.4, "close_time": 1770533999999, "quote_volume": 36.077, "trades": 2, "taker_buy_base": 1066.4, "taker_buy_quote": 36.077 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.0337, "high": 0.0338, "low": 0.0335, "close": 0.0335, "volume": 9987.3, "close_time": 1770537599999, "quote_volume": 335.12343, "trades": 7, "taker_buy_base": 9564.0, "taker_buy_quote": 320.94288 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0335, "high": 0.034, "low": 0.0334, "close": 0.0338, "volume": 39913.8, "close_time": 1770541199999, "quote_volume": 1346.65483, "trades": 15, "taker_buy_base": 20006.3, "taker_buy_quote": 677.13013 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.0338, "high": 0.0338, "low": 0.0338, "close": 0.0338, "volume": 0.0, "close_time": 1770544799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.0338, "high": 0.0338, "low": 0.0338, "close": 0.0338, "volume": 36808.6, "close_time": 1770548399999, "quote_volume": 1244.13068, "trades": 10, "taker_buy_base": 325.9, "taker_buy_quote": 11.01542 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.0338, "high": 0.0339, "low": 0.0337, "close": 0.0337, "volume": 37049.9, "close_time": 1770551999999, "quote_volume": 1249.35773, "trades": 5, "taker_buy_base": 302.0, "taker_buy_quote": 10.2378 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0338, "high": 0.0339, "low": 0.0338, "close": 0.0339, "volume": 8372.7, "close_time": 1770555599999, "quote_volume": 283.8145, "trades": 3, "taker_buy_base": 8172.4, "taker_buy_quote": 277.04436 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.0337, "high": 0.0338, "low": 0.0336, "close": 0.0336, "volume": 4555.0, "close_time": 1770559199999, "quote_volume": 153.35437, "trades": 8, "taker_buy_base": 4344.0, "taker_buy_quote": 146.26477 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.0337, "high": 0.0338, "low": 0.0336, "close": 0.0337, "volume": 1901.8, "close_time": 1770562799999, "quote_volume": 64.03703, "trades": 4, "taker_buy_base": 1901.8, "taker_buy_quote": 64.03703 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 1148.4, "close_time": 1770566399999, "quote_volume": 38.58624, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0325, "high": 0.0325, "low": 0.0325, "close": 0.0325, "volume": 9289.8, "close_time": 1770569999999, "quote_volume": 301.9185, "trades": 2, "taker_buy_base": 9135.9, "taker_buy_quote": 296.91675 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 9902.0, "close_time": 1770573599999, "quote_volume": 319.8346, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.0329, "high": 0.0329, "low": 0.0328, "close": 0.0328, "volume": 6616.8, "close_time": 1770577199999, "quote_volume": 217.66833, "trades": 2, "taker_buy_base": 6616.8, "taker_buy_quote": 217.66833 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.0327, "high": 0.0327, "low": 0.0324, "close": 0.0327, "volume": 38824.9, "close_time": 1770580799999, "quote_volume": 1265.1512, "trades": 11, "taker_buy_base": 8416.0, "taker_buy_quote": 275.1692 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0327, "high": 0.0327, "low": 0.0324, "close": 0.0324, "volume": 58303.0, "close_time": 1770584399999, "quote_volume": 1894.5313, "trades": 9, "taker_buy_base": 58303.0, "taker_buy_quote": 1894.5313 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.0324, "high": 0.0324, "low": 0.0319, "close": 0.0319, "volume": 29369.6, "close_time": 1770587999999, "quote_volume": 951.11132, "trades": 6, "taker_buy_base": 29176.4, "taker_buy_quote": 944.94824 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.0324, "high": 0.0324, "low": 0.0322, "close": 0.0324, "volume": 17050.4, "close_time": 1770591599999, "quote_volume": 550.64716, "trades": 4, "taker_buy_base": 7461.0, "taker_buy_quote": 241.7364 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.0328, "high": 0.0328, "low": 0.032, "close": 0.032, "volume": 23426.2, "close_time": 1770595199999, "quote_volume": 762.02256, "trades": 3, "taker_buy_base": 15480.2, "taker_buy_quote": 507.75056 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0324, "high": 0.0324, "low": 0.032, "close": 0.0322, "volume": 33056.0, "close_time": 1770598799999, "quote_volume": 1064.85674, "trades": 8, "taker_buy_base": 21498.9, "taker_buy_quote": 693.96424 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.032, "high": 0.0324, "low": 0.032, "close": 0.0323, "volume": 89795.8, "close_time": 1770602399999, "quote_volume": 2896.90108, "trades": 23, "taker_buy_base": 81493.7, "taker_buy_quote": 2628.00752 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.0321, "high": 0.0322, "low": 0.0321, "close": 0.0322, "volume": 13858.4, "close_time": 1770605999999, "quote_volume": 445.92374, "trades": 2, "taker_buy_base": 10691.0, "taker_buy_quote": 344.2502 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.0323, "high": 0.0323, "low": 0.0322, "close": 0.0322, "volume": 10979.0, "close_time": 1770609599999, "quote_volume": 354.6024, "trades": 2, "taker_buy_base": 10786.0, "taker_buy_quote": 348.3878 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 17441.0, "close_time": 1770613199999, "quote_volume": 563.3443, "trades": 3, "taker_buy_base": 16441.0, "taker_buy_quote": 531.0443 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.0325, "high": 0.0327, "low": 0.0325, "close": 0.0327, "volume": 11387.6, "close_time": 1770616799999, "quote_volume": 370.27852, "trades": 3, "taker_buy_base": 10480.0, "taker_buy_quote": 340.6 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 8844.0, "close_time": 1770620399999, "quote_volume": 285.6612, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.0322, "high": 0.0322, "low": 0.032, "close": 0.032, "volume": 37288.7, "close_time": 1770623999999, "quote_volume": 1193.29292, "trades": 21, "taker_buy_base": 7729.0, "taker_buy_quote": 247.328 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.032, "high": 0.032, "low": 0.0314, "close": 0.0314, "volume": 19355.8, "close_time": 1770627599999, "quote_volume": 613.3844, "trades": 29, "taker_buy_base": 11682.9, "taker_buy_quote": 370.11084 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.0314, "high": 0.0314, "low": 0.03, "close": 0.0311, "volume": 422880.3, "close_time": 1770631199999, "quote_volume": 12957.73341, "trades": 105, "taker_buy_base": 143353.1, "taker_buy_quote": 4392.25121 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.0306, "high": 0.0306, "low": 0.0301, "close": 0.0304, "volume": 2356.6, "close_time": 1770634799999, "quote_volume": 71.51259, "trades": 8, "taker_buy_base": 1179.4, "taker_buy_quote": 35.78202 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.0306, "high": 0.0306, "low": 0.0304, "close": 0.0305, "volume": 15785.8, "close_time": 1770638399999, "quote_volume": 480.5018, "trades": 6, "taker_buy_base": 4662.8, "taker_buy_quote": 142.3626 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.0302, "high": 0.0303, "low": 0.0301, "close": 0.0303, "volume": 12077.9, "close_time": 1770641999999, "quote_volume": 364.63599, "trades": 5, "taker_buy_base": 9094.0, "taker_buy_quote": 274.6388 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.0303, "high": 0.0304, "low": 0.0303, "close": 0.0304, "volume": 1692.8, "close_time": 1770645599999, "quote_volume": 51.37407, "trades": 3, "taker_buy_base": 822.3, "taker_buy_quote": 24.99792 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.0304, "high": 0.0305, "low": 0.0302, "close": 0.0305, "volume": 23684.5, "close_time": 1770649199999, "quote_volume": 719.68012, "trades": 8, "taker_buy_base": 14300.3, "taker_buy_quote": 435.88205 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 8968.0, "close_time": 1770652799999, "quote_volume": 274.4208, "trades": 1, "taker_buy_base": 8968.0, "taker_buy_quote": 274.4208 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0307, "high": 0.0311, "low": 0.0304, "close": 0.031, "volume": 131776.0, "close_time": 1770656399999, "quote_volume": 4034.73539, "trades": 20, "taker_buy_base": 48740.4, "taker_buy_quote": 1496.97041 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.031, "high": 0.0312, "low": 0.031, "close": 0.0312, "volume": 21405.1, "close_time": 1770659999999, "quote_volume": 665.03332, "trades": 14, "taker_buy_base": 21405.1, "taker_buy_quote": 665.03332 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.0318, "high": 0.0318, "low": 0.0315, "close": 0.0315, "volume": 8778.7, "close_time": 1770663599999, "quote_volume": 278.84673, "trades": 3, "taker_buy_base": 8778.7, "taker_buy_quote": 278.84673 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.0315, "high": 0.0317, "low": 0.0315, "close": 0.0316, "volume": 39440.3, "close_time": 1770667199999, "quote_volume": 1248.12054, "trades": 6, "taker_buy_base": 791.1, "taker_buy_quote": 24.99876 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.0312, "high": 0.0312, "low": 0.0312, "close": 0.0312, "volume": 210.4, "close_time": 1770670799999, "quote_volume": 6.56448, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.031, "high": 0.0312, "low": 0.031, "close": 0.0311, "volume": 12121.5, "close_time": 1770674399999, "quote_volume": 376.94058, "trades": 6, "taker_buy_base": 10264.6, "taker_buy_quote": 319.194 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.0313, "high": 0.0313, "low": 0.0312, "close": 0.0313, "volume": 12273.9, "close_time": 1770677999999, "quote_volume": 384.00111, "trades": 4, "taker_buy_base": 10554.3, "taker_buy_quote": 330.34959 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.0313, "high": 0.0313, "low": 0.0313, "close": 0.0313, "volume": 0.0, "close_time": 1770681599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0313, "high": 0.0313, "low": 0.0313, "close": 0.0313, "volume": 0.0, "close_time": 1770685199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.0313, "high": 0.0313, "low": 0.0313, "close": 0.0313, "volume": 0.0, "close_time": 1770688799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.0313, "high": 0.0313, "low": 0.0313, "close": 0.0313, "volume": 0.0, "close_time": 1770692399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.0306, "high": 0.0306, "low": 0.0303, "close": 0.0305, "volume": 1176.0, "close_time": 1770695999999, "quote_volume": 35.79906, "trades": 4, "taker_buy_base": 358.6, "taker_buy_quote": 10.9373 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 25078.9, "close_time": 1770699599999, "quote_volume": 759.89067, "trades": 6, "taker_buy_base": 11479.2, "taker_buy_quote": 347.81976 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.0304, "high": 0.0304, "low": 0.03, "close": 0.03, "volume": 8890.2, "close_time": 1770703199999, "quote_volume": 269.83566, "trades": 8, "taker_buy_base": 7810.1, "taker_buy_quote": 237.2307 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.0299, "high": 0.03, "low": 0.0295, "close": 0.0296, "volume": 46214.7, "close_time": 1770706799999, "quote_volume": 1379.37691, "trades": 11, "taker_buy_base": 18103.8, "taker_buy_quote": 541.114 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.0299, "high": 0.03, "low": 0.0298, "close": 0.0298, "volume": 27926.7, "close_time": 1770710399999, "quote_volume": 835.05281, "trades": 10, "taker_buy_base": 17413.8, "taker_buy_quote": 520.75289 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.0299, "high": 0.0305, "low": 0.0299, "close": 0.0305, "volume": 94520.2, "close_time": 1770713999999, "quote_volume": 2855.02549, "trades": 12, "taker_buy_base": 81463.5, "taker_buy_quote": 2460.76575 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.0304, "high": 0.0304, "low": 0.0302, "close": 0.0302, "volume": 24238.8, "close_time": 1770717599999, "quote_volume": 733.34932, "trades": 3, "taker_buy_base": 12361.8, "taker_buy_quote": 374.66392 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.0303, "high": 0.0303, "low": 0.0302, "close": 0.0302, "volume": 15705.2, "close_time": 1770721199999, "quote_volume": 475.30712, "trades": 6, "taker_buy_base": 15151.1, "taker_buy_quote": 458.5733 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.0302, "high": 0.0305, "low": 0.0302, "close": 0.0303, "volume": 16512.6, "close_time": 1770724799999, "quote_volume": 500.60385, "trades": 7, "taker_buy_base": 13220.6, "taker_buy_quote": 400.8812 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0304, "high": 0.0304, "low": 0.0304, "close": 0.0304, "volume": 10448.9, "close_time": 1770728399999, "quote_volume": 317.64656, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.0306, "high": 0.0307, "low": 0.0306, "close": 0.0307, "volume": 11985.0, "close_time": 1770731999999, "quote_volume": 366.77357, "trades": 3, "taker_buy_base": 325.7, "taker_buy_quote": 9.99899 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.0307, "high": 0.0307, "low": 0.0306, "close": 0.0307, "volume": 2931.8, "close_time": 1770735599999, "quote_volume": 89.84288, "trades": 5, "taker_buy_base": 483.7, "taker_buy_quote": 14.84959 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.0311, "high": 0.0311, "low": 0.0311, "close": 0.0311, "volume": 9352.9, "close_time": 1770739199999, "quote_volume": 290.87519, "trades": 2, "taker_buy_base": 9116.0, "taker_buy_quote": 283.5076 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0308, "high": 0.031, "low": 0.0308, "close": 0.031, "volume": 1850.5, "close_time": 1770742799999, "quote_volume": 57.04086, "trades": 4, "taker_buy_base": 1850.5, "taker_buy_quote": 57.04086 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.0307, "high": 0.0312, "low": 0.0306, "close": 0.0312, "volume": 37596.6, "close_time": 1770746399999, "quote_volume": 1166.04462, "trades": 8, "taker_buy_base": 28698.3, "taker_buy_quote": 888.73361 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.0312, "high": 0.0312, "low": 0.031, "close": 0.031, "volume": 929.4, "close_time": 1770749999999, "quote_volume": 28.90434, "trades": 3, "taker_buy_base": 352.5, "taker_buy_quote": 10.9275 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.0308, "high": 0.0309, "low": 0.0306, "close": 0.0309, "volume": 18606.5, "close_time": 1770753599999, "quote_volume": 572.9056, "trades": 11, "taker_buy_base": 14511.6, "taker_buy_quote": 447.09694 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 8811.0, "close_time": 1770757199999, "quote_volume": 270.4977, "trades": 1, "taker_buy_base": 8811.0, "taker_buy_quote": 270.4977 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.031, "high": 0.0312, "low": 0.031, "close": 0.0311, "volume": 1405.6, "close_time": 1770760799999, "quote_volume": 43.67869, "trades": 4, "taker_buy_base": 702.8, "taker_buy_quote": 21.82183 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.0311, "high": 0.0313, "low": 0.031, "close": 0.0312, "volume": 2648.6, "close_time": 1770764399999, "quote_volume": 82.42962, "trades": 9, "taker_buy_base": 698.3, "taker_buy_quote": 21.7169 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.0312, "high": 0.0313, "low": 0.031, "close": 0.0313, "volume": 28507.1, "close_time": 1770767999999, "quote_volume": 888.59401, "trades": 11, "taker_buy_base": 3436.8, "taker_buy_quote": 106.96419 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0313, "high": 0.0314, "low": 0.0313, "close": 0.0314, "volume": 2410.9, "close_time": 1770771599999, "quote_volume": 75.57447, "trades": 3, "taker_buy_base": 1277.9, "taker_buy_quote": 39.99827 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.0314, "high": 0.0319, "low": 0.0314, "close": 0.0318, "volume": 29001.9, "close_time": 1770775199999, "quote_volume": 923.4025, "trades": 17, "taker_buy_base": 8331.3, "taker_buy_quote": 264.64927 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.0319, "high": 0.0319, "low": 0.0318, "close": 0.0318, "volume": 12800.9, "close_time": 1770778799999, "quote_volume": 407.13668, "trades": 5, "taker_buy_base": 12119.2, "taker_buy_quote": 385.42459 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.0315, "high": 0.0315, "low": 0.0314, "close": 0.0315, "volume": 10901.3, "close_time": 1770782399999, "quote_volume": 343.35761, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0316, "high": 0.0316, "low": 0.0307, "close": 0.031, "volume": 21615.4, "close_time": 1770785999999, "quote_volume": 674.37443, "trades": 29, "taker_buy_base": 4751.1, "taker_buy_quote": 149.57739 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.031, "high": 0.031, "low": 0.0309, "close": 0.0309, "volume": 1032.2, "close_time": 1770789599999, "quote_volume": 31.97562, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.0303, "high": 0.0307, "low": 0.0303, "close": 0.0307, "volume": 4051.3, "close_time": 1770793199999, "quote_volume": 123.08767, "trades": 4, "taker_buy_base": 1243.0, "taker_buy_quote": 37.99618 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.0302, "high": 0.0306, "low": 0.0302, "close": 0.0306, "volume": 3326.0, "close_time": 1770796799999, "quote_volume": 101.07186, "trades": 6, "taker_buy_base": 2697.2, "taker_buy_quote": 82.04094 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0304, "high": 0.0304, "low": 0.0302, "close": 0.0302, "volume": 12670.8, "close_time": 1770800399999, "quote_volume": 385.11842, "trades": 4, "taker_buy_base": 3451.3, "taker_buy_quote": 104.91952 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.0302, "high": 0.0303, "low": 0.0302, "close": 0.0303, "volume": 882.2, "close_time": 1770803999999, "quote_volume": 26.7141, "trades": 4, "taker_buy_base": 358.3, "taker_buy_quote": 10.85649 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.0301, "high": 0.0301, "low": 0.0299, "close": 0.0299, "volume": 34118.4, "close_time": 1770807599999, "quote_volume": 1024.32414, "trades": 10, "taker_buy_base": 20407.3, "taker_buy_quote": 613.0532 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.03, "high": 0.0303, "low": 0.03, "close": 0.0303, "volume": 3100.5, "close_time": 1770811199999, "quote_volume": 93.49116, "trades": 6, "taker_buy_base": 716.6, "taker_buy_quote": 21.71298 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0304, "high": 0.0306, "low": 0.0304, "close": 0.0305, "volume": 18924.6, "close_time": 1770814799999, "quote_volume": 578.59868, "trades": 8, "taker_buy_base": 10693.5, "taker_buy_quote": 326.89218 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.0306, "high": 0.031, "low": 0.0306, "close": 0.0309, "volume": 25512.7, "close_time": 1770818399999, "quote_volume": 785.54363, "trades": 11, "taker_buy_base": 6178.5, "taker_buy_quote": 190.0276 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.0312, "high": 0.0312, "low": 0.0308, "close": 0.0308, "volume": 11303.4, "close_time": 1770821999999, "quote_volume": 352.33366, "trades": 5, "taker_buy_base": 10437.8, "taker_buy_quote": 325.57664 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.0307, "high": 0.0308, "low": 0.0304, "close": 0.0308, "volume": 52452.3, "close_time": 1770825599999, "quote_volume": 1610.13586, "trades": 25, "taker_buy_base": 17255.4, "taker_buy_quote": 528.13104 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.0312, "high": 0.0312, "low": 0.031, "close": 0.0311, "volume": 7936.5, "close_time": 1770829199999, "quote_volume": 246.46026, "trades": 4, "taker_buy_base": 2875.8, "taker_buy_quote": 89.43738 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.0316, "high": 0.032, "low": 0.0316, "close": 0.0319, "volume": 41183.0, "close_time": 1770832799999, "quote_volume": 1310.00522, "trades": 13, "taker_buy_base": 36679.3, "taker_buy_quote": 1166.19429 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.0317, "high": 0.0331, "low": 0.0317, "close": 0.0329, "volume": 91317.2, "close_time": 1770836399999, "quote_volume": 2980.2745, "trades": 20, "taker_buy_base": 57574.7, "taker_buy_quote": 1883.93433 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.0327, "high": 0.0331, "low": 0.0327, "close": 0.0327, "volume": 24878.6, "close_time": 1770839999999, "quote_volume": 819.06752, "trades": 14, "taker_buy_base": 9911.8, "taker_buy_quote": 327.16289 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.033, "high": 0.033, "low": 0.0328, "close": 0.033, "volume": 28828.3, "close_time": 1770843599999, "quote_volume": 949.7627, "trades": 4, "taker_buy_base": 20972.3, "taker_buy_quote": 692.0859 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.0333, "high": 0.0333, "low": 0.0329, "close": 0.0332, "volume": 15866.3, "close_time": 1770847199999, "quote_volume": 524.36179, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.0329, "high": 0.0339, "low": 0.0327, "close": 0.0334, "volume": 225774.7, "close_time": 1770850799999, "quote_volume": 7477.17403, "trades": 34, "taker_buy_base": 190433.0, "taker_buy_quote": 6316.28464 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.0332, "high": 0.034, "low": 0.033, "close": 0.0339, "volume": 355728.1, "close_time": 1770854399999, "quote_volume": 11892.21931, "trades": 55, "taker_buy_base": 166562.6, "taker_buy_quote": 5580.00748 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.034, "high": 0.0341, "low": 0.0334, "close": 0.0341, "volume": 55835.2, "close_time": 1770857999999, "quote_volume": 1887.01255, "trades": 29, "taker_buy_base": 34334.0, "taker_buy_quote": 1162.80123 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.0344, "high": 0.0346, "low": 0.034, "close": 0.0341, "volume": 11359.1, "close_time": 1770861599999, "quote_volume": 388.49173, "trades": 14, "taker_buy_base": 316.8, "taker_buy_quote": 10.80288 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.0337, "high": 0.034, "low": 0.0334, "close": 0.0336, "volume": 90669.0, "close_time": 1770865199999, "quote_volume": 3052.79051, "trades": 21, "taker_buy_base": 47735.8, "taker_buy_quote": 1610.05257 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.0334, "high": 0.0334, "low": 0.0332, "close": 0.0332, "volume": 3509.6, "close_time": 1770868799999, "quote_volume": 117.1577, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0333, "high": 0.0333, "low": 0.0331, "close": 0.0331, "volume": 29453.9, "close_time": 1770872399999, "quote_volume": 980.40117, "trades": 13, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.0332, "high": 0.0333, "low": 0.0331, "close": 0.0333, "volume": 2141.7, "close_time": 1770875999999, "quote_volume": 71.1152, "trades": 9, "taker_buy_base": 1051.7, "taker_buy_quote": 34.9272 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.0331, "high": 0.0331, "low": 0.033, "close": 0.033, "volume": 4249.9, "close_time": 1770879599999, "quote_volume": 140.26476, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.0329, "high": 0.033, "low": 0.0328, "close": 0.033, "volume": 3394.2, "close_time": 1770883199999, "quote_volume": 111.57737, "trades": 5, "taker_buy_base": 1870.0, "taker_buy_quote": 61.58361 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0328, "high": 0.0328, "low": 0.0323, "close": 0.0325, "volume": 28170.9, "close_time": 1770886799999, "quote_volume": 917.33925, "trades": 16, "taker_buy_base": 6943.6, "taker_buy_quote": 226.99438 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.0327, "high": 0.0328, "low": 0.0325, "close": 0.0325, "volume": 29494.2, "close_time": 1770890399999, "quote_volume": 959.81282, "trades": 13, "taker_buy_base": 1542.8, "taker_buy_quote": 50.54004 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.0324, "high": 0.0329, "low": 0.0324, "close": 0.0329, "volume": 18593.3, "close_time": 1770893999999, "quote_volume": 608.33279, "trades": 7, "taker_buy_base": 13197.8, "taker_buy_quote": 433.51859 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.0327, "high": 0.033, "low": 0.0327, "close": 0.0328, "volume": 100684.2, "close_time": 1770897599999, "quote_volume": 3317.35541, "trades": 12, "taker_buy_base": 81124.1, "taker_buy_quote": 2673.89484 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.0326, "high": 0.0326, "low": 0.0323, "close": 0.0324, "volume": 44874.4, "close_time": 1770901199999, "quote_volume": 1458.25086, "trades": 14, "taker_buy_base": 7472.0, "taker_buy_quote": 243.5872 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.032, "high": 0.0322, "low": 0.032, "close": 0.0322, "volume": 26859.5, "close_time": 1770904799999, "quote_volume": 864.7906, "trades": 8, "taker_buy_base": 8119.0, "taker_buy_quote": 261.4318 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.0324, "high": 0.0324, "low": 0.0321, "close": 0.0323, "volume": 22825.1, "close_time": 1770908399999, "quote_volume": 737.8753, "trades": 11, "taker_buy_base": 21528.9, "taker_buy_quote": 696.01913 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.0324, "high": 0.0325, "low": 0.032, "close": 0.0321, "volume": 64159.4, "close_time": 1770911999999, "quote_volume": 2060.39627, "trades": 15, "taker_buy_base": 4823.0, "taker_buy_quote": 155.71835 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0318, "high": 0.0318, "low": 0.0315, "close": 0.0316, "volume": 12284.7, "close_time": 1770915599999, "quote_volume": 389.13386, "trades": 5, "taker_buy_base": 11956.1, "taker_buy_quote": 378.68438 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.0317, "high": 0.0317, "low": 0.0314, "close": 0.0315, "volume": 23324.7, "close_time": 1770919199999, "quote_volume": 734.41377, "trades": 12, "taker_buy_base": 14814.2, "taker_buy_quote": 467.12992 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.0315, "high": 0.0318, "low": 0.0315, "close": 0.0318, "volume": 9559.1, "close_time": 1770922799999, "quote_volume": 303.47823, "trades": 5, "taker_buy_base": 7811.9, "taker_buy_quote": 248.31954 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.0316, "high": 0.0322, "low": 0.0316, "close": 0.0318, "volume": 13066.1, "close_time": 1770926399999, "quote_volume": 413.89382, "trades": 4, "taker_buy_base": 9085.1, "taker_buy_quote": 287.29802 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.0315, "high": 0.0315, "low": 0.0313, "close": 0.0313, "volume": 20002.0, "close_time": 1770929999999, "quote_volume": 626.1238, "trades": 4, "taker_buy_base": 10621.0, "taker_buy_quote": 332.4373 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.0313, "high": 0.0315, "low": 0.0312, "close": 0.0313, "volume": 58549.8, "close_time": 1770933599999, "quote_volume": 1832.68837, "trades": 16, "taker_buy_base": 28137.6, "taker_buy_quote": 880.81274 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.0313, "high": 0.035, "low": 0.0313, "close": 0.0326, "volume": 234949.4, "close_time": 1770937199999, "quote_volume": 7951.22592, "trades": 58, "taker_buy_base": 126165.3, "taker_buy_quote": 4276.81547 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.0323, "high": 0.033, "low": 0.0323, "close": 0.0326, "volume": 107788.2, "close_time": 1770940799999, "quote_volume": 3506.14368, "trades": 40, "taker_buy_base": 65362.6, "taker_buy_quote": 2126.93109 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0325, "high": 0.0325, "low": 0.0319, "close": 0.0319, "volume": 133237.2, "close_time": 1770944399999, "quote_volume": 4274.31455, "trades": 30, "taker_buy_base": 18896.3, "taker_buy_quote": 603.97917 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.0324, "high": 0.0324, "low": 0.0322, "close": 0.0323, "volume": 16303.4, "close_time": 1770947999999, "quote_volume": 526.96395, "trades": 13, "taker_buy_base": 8679.7, "taker_buy_quote": 280.74011 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.0322, "high": 0.0324, "low": 0.0319, "close": 0.0319, "volume": 42961.8, "close_time": 1770951599999, "quote_volume": 1378.4137, "trades": 28, "taker_buy_base": 42961.8, "taker_buy_quote": 1378.4137 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.0316, "high": 0.0316, "low": 0.0316, "close": 0.0316, "volume": 266.4, "close_time": 1770955199999, "quote_volume": 8.41824, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.0316, "high": 0.0316, "low": 0.0312, "close": 0.0313, "volume": 2575.7, "close_time": 1770958799999, "quote_volume": 81.01395, "trades": 4, "taker_buy_base": 192.3, "taker_buy_quote": 6.01899 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.0312, "high": 0.0312, "low": 0.0312, "close": 0.0312, "volume": 205.1, "close_time": 1770962399999, "quote_volume": 6.39912, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.0313, "high": 0.0313, "low": 0.0311, "close": 0.0312, "volume": 7781.5, "close_time": 1770965999999, "quote_volume": 243.42874, "trades": 4, "taker_buy_base": 6683.8, "taker_buy_quote": 209.20294 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.0315, "high": 0.0315, "low": 0.0312, "close": 0.0312, "volume": 2584.9, "close_time": 1770969599999, "quote_volume": 81.21056, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0315, "high": 0.0317, "low": 0.0315, "close": 0.0315, "volume": 43453.8, "close_time": 1770973199999, "quote_volume": 1369.84913, "trades": 13, "taker_buy_base": 1958.5, "taker_buy_quote": 61.69275 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.0315, "high": 0.0315, "low": 0.0314, "close": 0.0314, "volume": 12587.4, "close_time": 1770976799999, "quote_volume": 396.40127, "trades": 7, "taker_buy_base": 10298.9, "taker_buy_quote": 324.41535 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.0314, "high": 0.0316, "low": 0.0314, "close": 0.0316, "volume": 26180.6, "close_time": 1770980399999, "quote_volume": 822.73887, "trades": 8, "taker_buy_base": 13390.0, "taker_buy_quote": 420.9809 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.0314, "high": 0.0315, "low": 0.0314, "close": 0.0315, "volume": 27436.3, "close_time": 1770983999999, "quote_volume": 862.42057, "trades": 6, "taker_buy_base": 10210.3, "taker_buy_quote": 320.67137 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 315.8, "close_time": 1770987599999, "quote_volume": 9.91612, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.0315, "high": 0.0317, "low": 0.0315, "close": 0.0317, "volume": 11852.8, "close_time": 1770991199999, "quote_volume": 373.40764, "trades": 6, "taker_buy_base": 2001.8, "taker_buy_quote": 63.10114 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.0314, "high": 0.032, "low": 0.0314, "close": 0.0319, "volume": 27136.9, "close_time": 1770994799999, "quote_volume": 865.16268, "trades": 9, "taker_buy_base": 15791.5, "taker_buy_quote": 503.43882 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.032, "high": 0.0324, "low": 0.0319, "close": 0.032, "volume": 143809.7, "close_time": 1770998399999, "quote_volume": 4620.74357, "trades": 32, "taker_buy_base": 121549.2, "taker_buy_quote": 3903.98886 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.0319, "high": 0.0327, "low": 0.0319, "close": 0.0327, "volume": 96810.4, "close_time": 1771001999999, "quote_volume": 3093.48686, "trades": 19, "taker_buy_base": 12488.2, "taker_buy_quote": 400.89783 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.0325, "high": 0.0334, "low": 0.0325, "close": 0.0332, "volume": 92287.7, "close_time": 1771005599999, "quote_volume": 3031.7188, "trades": 19, "taker_buy_base": 74688.7, "taker_buy_quote": 2450.21378 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.0331, "high": 0.0332, "low": 0.0329, "close": 0.0332, "volume": 10642.4, "close_time": 1771009199999, "quote_volume": 351.73676, "trades": 8, "taker_buy_base": 10002.1, "taker_buy_quote": 330.63939 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.0333, "high": 0.0337, "low": 0.0333, "close": 0.0334, "volume": 28014.8, "close_time": 1771012799999, "quote_volume": 935.88263, "trades": 10, "taker_buy_base": 19745.2, "taker_buy_quote": 659.67689 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0334, "high": 0.0337, "low": 0.0334, "close": 0.0334, "volume": 12229.4, "close_time": 1771016399999, "quote_volume": 409.62746, "trades": 12, "taker_buy_base": 2095.0, "taker_buy_quote": 70.27476 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.0335, "high": 0.0335, "low": 0.0333, "close": 0.0335, "volume": 10716.6, "close_time": 1771019999999, "quote_volume": 357.83936, "trades": 10, "taker_buy_base": 1362.9, "taker_buy_quote": 45.40931 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.0336, "high": 0.0336, "low": 0.0333, "close": 0.0334, "volume": 13298.2, "close_time": 1771023599999, "quote_volume": 446.08092, "trades": 5, "taker_buy_base": 9710.0, "taker_buy_quote": 326.256 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.0334, "high": 0.0336, "low": 0.0333, "close": 0.0334, "volume": 43129.7, "close_time": 1771027199999, "quote_volume": 1440.5762, "trades": 16, "taker_buy_base": 20797.1, "taker_buy_quote": 694.68602 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0335, "high": 0.034, "low": 0.0333, "close": 0.0337, "volume": 78708.3, "close_time": 1771030799999, "quote_volume": 2642.13728, "trades": 36, "taker_buy_base": 19407.1, "taker_buy_quote": 653.52719 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.0337, "high": 0.0337, "low": 0.0334, "close": 0.0335, "volume": 19921.5, "close_time": 1771034399999, "quote_volume": 666.76735, "trades": 11, "taker_buy_base": 19302.3, "taker_buy_quote": 646.02415 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.0335, "high": 0.0337, "low": 0.0335, "close": 0.0335, "volume": 17867.6, "close_time": 1771037999999, "quote_volume": 598.66888, "trades": 7, "taker_buy_base": 7743.4, "taker_buy_quote": 259.47687 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 9735.0, "close_time": 1771041599999, "quote_volume": 326.1225, "trades": 2, "taker_buy_base": 170.0, "taker_buy_quote": 5.695 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.0335, "high": 0.0338, "low": 0.0335, "close": 0.0338, "volume": 2586.8, "close_time": 1771045199999, "quote_volume": 86.87697, "trades": 5, "taker_buy_base": 626.2, "taker_buy_quote": 21.13425 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.0339, "high": 0.034, "low": 0.0333, "close": 0.0334, "volume": 33690.1, "close_time": 1771048799999, "quote_volume": 1129.68867, "trades": 15, "taker_buy_base": 815.7, "taker_buy_quote": 27.7338 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.0335, "high": 0.0335, "low": 0.0332, "close": 0.0332, "volume": 51372.4, "close_time": 1771052399999, "quote_volume": 1714.79407, "trades": 15, "taker_buy_base": 318.5, "taker_buy_quote": 10.6379 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.0331, "high": 0.0334, "low": 0.0331, "close": 0.0334, "volume": 22386.5, "close_time": 1771055999999, "quote_volume": 742.34915, "trades": 9, "taker_buy_base": 21251.8, "taker_buy_quote": 704.55756 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.0336, "high": 0.0336, "low": 0.0335, "close": 0.0335, "volume": 62315.0, "close_time": 1771059599999, "quote_volume": 2088.39555, "trades": 13, "taker_buy_base": 45955.9, "taker_buy_quote": 1539.5545 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.0337, "high": 0.035, "low": 0.0337, "close": 0.0341, "volume": 145663.3, "close_time": 1771063199999, "quote_volume": 4983.75495, "trades": 30, "taker_buy_base": 104833.1, "taker_buy_quote": 3586.88419 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.0341, "high": 0.0341, "low": 0.0339, "close": 0.0339, "volume": 18950.7, "close_time": 1771066799999, "quote_volume": 643.76773, "trades": 5, "taker_buy_base": 9521.9, "taker_buy_quote": 323.82259 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.0343, "high": 0.0346, "low": 0.0342, "close": 0.0346, "volume": 114599.7, "close_time": 1771070399999, "quote_volume": 3941.14998, "trades": 25, "taker_buy_base": 10908.2, "taker_buy_quote": 376.44913 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.0344, "high": 0.0347, "low": 0.0343, "close": 0.0343, "volume": 4484.9, "close_time": 1771073999999, "quote_volume": 154.47347, "trades": 10, "taker_buy_base": 975.6, "taker_buy_quote": 33.67775 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.034, "high": 0.034, "low": 0.034, "close": 0.034, "volume": 22907.4, "close_time": 1771077599999, "quote_volume": 778.8516, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.0341, "high": 0.0345, "low": 0.0341, "close": 0.0345, "volume": 10020.7, "close_time": 1771081199999, "quote_volume": 341.85891, "trades": 4, "taker_buy_base": 10020.7, "taker_buy_quote": 341.85891 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.0343, "high": 0.0343, "low": 0.0343, "close": 0.0343, "volume": 2775.0, "close_time": 1771084799999, "quote_volume": 95.1825, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0343, "high": 0.0346, "low": 0.0343, "close": 0.0345, "volume": 23257.4, "close_time": 1771088399999, "quote_volume": 800.06626, "trades": 9, "taker_buy_base": 12061.6, "taker_buy_quote": 415.03802 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.0347, "high": 0.0347, "low": 0.0345, "close": 0.0347, "volume": 61756.7, "close_time": 1771091999999, "quote_volume": 2135.90125, "trades": 16, "taker_buy_base": 51480.1, "taker_buy_quote": 1781.35855 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.0346, "high": 0.0348, "low": 0.0345, "close": 0.0345, "volume": 1169.5, "close_time": 1771095599999, "quote_volume": 40.48069, "trades": 3, "taker_buy_base": 924.8, "taker_buy_quote": 32.03854 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.0345, "high": 0.0346, "low": 0.0344, "close": 0.0344, "volume": 20724.0, "close_time": 1771099199999, "quote_volume": 714.09078, "trades": 10, "taker_buy_base": 2323.0, "taker_buy_quote": 80.24838 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.0345, "high": 0.0346, "low": 0.0344, "close": 0.0345, "volume": 4758.9, "close_time": 1771102799999, "quote_volume": 164.1815, "trades": 8, "taker_buy_base": 4550.5, "taker_buy_quote": 157.01254 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.0347, "high": 0.0347, "low": 0.0343, "close": 0.0344, "volume": 19110.0, "close_time": 1771106399999, "quote_volume": 658.26688, "trades": 14, "taker_buy_base": 3588.3, "taker_buy_quote": 123.20287 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.0347, "high": 0.0347, "low": 0.0346, "close": 0.0347, "volume": 1529.7, "close_time": 1771109999999, "quote_volume": 52.9893, "trades": 4, "taker_buy_base": 308.4, "taker_buy_quote": 10.70148 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.0347, "high": 0.0348, "low": 0.0347, "close": 0.0348, "volume": 2362.9, "close_time": 1771113599999, "quote_volume": 82.0128, "trades": 4, "taker_buy_base": 2362.9, "taker_buy_quote": 82.0128 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0343, "high": 0.0343, "low": 0.0342, "close": 0.0342, "volume": 10485.7, "close_time": 1771117199999, "quote_volume": 359.49436, "trades": 3, "taker_buy_base": 8834.2, "taker_buy_quote": 303.01306 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.0342, "high": 0.0342, "low": 0.0341, "close": 0.0342, "volume": 5527.3, "close_time": 1771120799999, "quote_volume": 188.72123, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.0343, "high": 0.0343, "low": 0.034, "close": 0.034, "volume": 3445.6, "close_time": 1771124399999, "quote_volume": 117.58768, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.034, "high": 0.0342, "low": 0.0335, "close": 0.0339, "volume": 23723.0, "close_time": 1771127999999, "quote_volume": 805.48506, "trades": 10, "taker_buy_base": 14397.9, "taker_buy_quote": 489.45981 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.0341, "high": 0.0344, "low": 0.0341, "close": 0.0341, "volume": 14683.0, "close_time": 1771131599999, "quote_volume": 503.696, "trades": 9, "taker_buy_base": 1466.2, "taker_buy_quote": 49.99742 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.0341, "high": 0.0342, "low": 0.0341, "close": 0.0342, "volume": 4299.3, "close_time": 1771135199999, "quote_volume": 146.66951, "trades": 9, "taker_buy_base": 4105.4, "taker_buy_quote": 140.03813 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.0345, "high": 0.0345, "low": 0.0343, "close": 0.0343, "volume": 4531.1, "close_time": 1771138799999, "quote_volume": 156.26091, "trades": 5, "taker_buy_base": 851.2, "taker_buy_quote": 29.30436 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.0343, "high": 0.0346, "low": 0.0343, "close": 0.0345, "volume": 18970.8, "close_time": 1771142399999, "quote_volume": 654.44041, "trades": 6, "taker_buy_base": 18103.0, "taker_buy_quote": 624.5535 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.0347, "high": 0.0348, "low": 0.0339, "close": 0.0341, "volume": 3855.3, "close_time": 1771145999999, "quote_volume": 133.43043, "trades": 10, "taker_buy_base": 3363.4, "taker_buy_quote": 116.58093 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.0342, "high": 0.0342, "low": 0.0342, "close": 0.0342, "volume": 549.8, "close_time": 1771149599999, "quote_volume": 18.80316, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.0343, "high": 0.0353, "low": 0.0342, "close": 0.0348, "volume": 51502.8, "close_time": 1771153199999, "quote_volume": 1789.15832, "trades": 37, "taker_buy_base": 23013.3, "taker_buy_quote": 794.63755 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.0349, "high": 0.0356, "low": 0.0347, "close": 0.0355, "volume": 51790.3, "close_time": 1771156799999, "quote_volume": 1826.69969, "trades": 18, "taker_buy_base": 21630.6, "taker_buy_quote": 757.49805 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.0355, "high": 0.0356, "low": 0.0339, "close": 0.0339, "volume": 613370.7, "close_time": 1771160399999, "quote_volume": 21300.57676, "trades": 61, "taker_buy_base": 304490.3, "taker_buy_quote": 10322.22117 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.0341, "high": 0.0342, "low": 0.0335, "close": 0.0335, "volume": 135940.1, "close_time": 1771163999999, "quote_volume": 4581.1341, "trades": 24, "taker_buy_base": 27579.8, "taker_buy_quote": 943.20888 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.0333, "high": 0.0336, "low": 0.0333, "close": 0.0335, "volume": 12315.6, "close_time": 1771167599999, "quote_volume": 413.41912, "trades": 5, "taker_buy_base": 10783.5, "taker_buy_quote": 362.25095 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 5586.8, "close_time": 1771171199999, "quote_volume": 187.71648, "trades": 1, "taker_buy_base": 5586.8, "taker_buy_quote": 187.71648 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.0331, "high": 0.0334, "low": 0.0331, "close": 0.0332, "volume": 21811.2, "close_time": 1771174799999, "quote_volume": 725.17262, "trades": 5, "taker_buy_base": 17436.0, "taker_buy_quote": 579.9915 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.0332, "high": 0.0338, "low": 0.0329, "close": 0.0333, "volume": 53624.2, "close_time": 1771178399999, "quote_volume": 1784.07198, "trades": 16, "taker_buy_base": 17806.3, "taker_buy_quote": 596.25303 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.0329, "high": 0.0405, "low": 0.0328, "close": 0.0344, "volume": 1745288.5, "close_time": 1771181999999, "quote_volume": 63375.29788, "trades": 516, "taker_buy_base": 860108.7, "taker_buy_quote": 31680.42062 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.0345, "high": 0.0345, "low": 0.033, "close": 0.0339, "volume": 225007.8, "close_time": 1771185599999, "quote_volume": 7540.77154, "trades": 38, "taker_buy_base": 34771.5, "taker_buy_quote": 1166.50885 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.0333, "high": 0.0356, "low": 0.0332, "close": 0.0353, "volume": 665444.9, "close_time": 1771189199999, "quote_volume": 22968.83115, "trades": 93, "taker_buy_base": 296992.8, "taker_buy_quote": 10280.62532 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.0345, "high": 0.035, "low": 0.034, "close": 0.0346, "volume": 142866.7, "close_time": 1771192799999, "quote_volume": 4916.56669, "trades": 34, "taker_buy_base": 71465.7, "taker_buy_quote": 2465.14019 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.0352, "high": 0.0367, "low": 0.0336, "close": 0.034, "volume": 564618.8, "close_time": 1771196399999, "quote_volume": 19882.8703, "trades": 213, "taker_buy_base": 299671.1, "taker_buy_quote": 10582.71788 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.0342, "high": 0.0343, "low": 0.034, "close": 0.0343, "volume": 31575.6, "close_time": 1771199999999, "quote_volume": 1077.33526, "trades": 29, "taker_buy_base": 10325.5, "taker_buy_quote": 352.83958 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0342, "high": 0.0343, "low": 0.0337, "close": 0.0337, "volume": 88687.1, "close_time": 1771203599999, "quote_volume": 3008.00012, "trades": 51, "taker_buy_base": 6239.0, "taker_buy_quote": 213.3738 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.0338, "high": 0.0338, "low": 0.0334, "close": 0.0334, "volume": 10765.3, "close_time": 1771207199999, "quote_volume": 363.76182, "trades": 2, "taker_buy_base": 10502.0, "taker_buy_quote": 354.9676 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.0334, "high": 0.0334, "low": 0.0334, "close": 0.0334, "volume": 0.0, "close_time": 1771210799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.0332, "high": 0.0333, "low": 0.0332, "close": 0.0333, "volume": 24232.5, "close_time": 1771214399999, "quote_volume": 805.02495, "trades": 6, "taker_buy_base": 14691.5, "taker_buy_quote": 488.26375 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.0335, "high": 0.0338, "low": 0.0335, "close": 0.0335, "volume": 14820.5, "close_time": 1771217999999, "quote_volume": 499.82755, "trades": 5, "taker_buy_base": 285.9, "taker_buy_quote": 9.57765 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.0334, "high": 0.0336, "low": 0.0333, "close": 0.0336, "volume": 65765.2, "close_time": 1771221599999, "quote_volume": 2192.66699, "trades": 14, "taker_buy_base": 65765.2, "taker_buy_quote": 2192.66699 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.0336, "high": 0.0337, "low": 0.0334, "close": 0.0337, "volume": 26621.4, "close_time": 1771225199999, "quote_volume": 892.91544, "trades": 12, "taker_buy_base": 9019.4, "taker_buy_quote": 302.28417 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.0334, "high": 0.0335, "low": 0.0333, "close": 0.0334, "volume": 13140.7, "close_time": 1771228799999, "quote_volume": 438.75929, "trades": 13, "taker_buy_base": 4639.4, "taker_buy_quote": 154.8458 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0333, "high": 0.0341, "low": 0.0333, "close": 0.034, "volume": 20930.6, "close_time": 1771232399999, "quote_volume": 706.4429, "trades": 29, "taker_buy_base": 10335.2, "taker_buy_quote": 347.32012 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.0337, "high": 0.0338, "low": 0.0335, "close": 0.0335, "volume": 36925.3, "close_time": 1771235999999, "quote_volume": 1243.6538, "trades": 9, "taker_buy_base": 11311.8, "taker_buy_quote": 382.25253 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.0334, "high": 0.0334, "low": 0.0333, "close": 0.0334, "volume": 47661.9, "close_time": 1771239599999, "quote_volume": 1590.89591, "trades": 9, "taker_buy_base": 19464.5, "taker_buy_quote": 649.10275 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.0333, "high": 0.0337, "low": 0.0333, "close": 0.0337, "volume": 11498.9, "close_time": 1771243199999, "quote_volume": 385.10481, "trades": 4, "taker_buy_base": 11498.9, "taker_buy_quote": 385.10481 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.0337, "high": 0.034, "low": 0.0335, "close": 0.034, "volume": 19521.3, "close_time": 1771246799999, "quote_volume": 657.00428, "trades": 8, "taker_buy_base": 11393.3, "taker_buy_quote": 383.8383 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.0338, "high": 0.0338, "low": 0.0334, "close": 0.0334, "volume": 14608.7, "close_time": 1771250399999, "quote_volume": 489.53848, "trades": 13, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.0335, "high": 0.0338, "low": 0.0335, "close": 0.0337, "volume": 14881.9, "close_time": 1771253999999, "quote_volume": 499.0195, "trades": 14, "taker_buy_base": 5465.9, "taker_buy_quote": 183.43514 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.0338, "high": 0.0338, "low": 0.0331, "close": 0.0333, "volume": 20600.5, "close_time": 1771257599999, "quote_volume": 687.51744, "trades": 8, "taker_buy_base": 13287.1, "taker_buy_quote": 444.99348 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.0335, "high": 0.0335, "low": 0.0334, "close": 0.0334, "volume": 839.1, "close_time": 1771261199999, "quote_volume": 28.081, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.0339, "high": 0.0343, "low": 0.0339, "close": 0.0343, "volume": 57593.7, "close_time": 1771264799999, "quote_volume": 1968.10056, "trades": 11, "taker_buy_base": 56929.7, "taker_buy_quote": 1945.52456 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.0342, "high": 0.0345, "low": 0.0339, "close": 0.034, "volume": 54256.3, "close_time": 1771268399999, "quote_volume": 1849.32084, "trades": 45, "taker_buy_base": 28410.5, "taker_buy_quote": 967.68139 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.0338, "high": 0.0345, "low": 0.0335, "close": 0.0343, "volume": 464549.6, "close_time": 1771271999999, "quote_volume": 15717.67019, "trades": 31, "taker_buy_base": 258118.0, "taker_buy_quote": 8736.54077 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.0339, "high": 0.0346, "low": 0.0338, "close": 0.0345, "volume": 364264.3, "close_time": 1771275599999, "quote_volume": 12568.97025, "trades": 21, "taker_buy_base": 355631.9, "taker_buy_quote": 12275.38891 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.0343, "high": 0.0347, "low": 0.0343, "close": 0.0344, "volume": 18571.6, "close_time": 1771279199999, "quote_volume": 642.98393, "trades": 8, "taker_buy_base": 16123.6, "taker_buy_quote": 558.89789 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.0345, "high": 0.0347, "low": 0.0344, "close": 0.0345, "volume": 69203.3, "close_time": 1771282799999, "quote_volume": 2387.81783, "trades": 21, "taker_buy_base": 39596.5, "taker_buy_quote": 1366.55299 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.0347, "high": 0.0349, "low": 0.0346, "close": 0.0346, "volume": 6329.1, "close_time": 1771286399999, "quote_volume": 219.57557, "trades": 9, "taker_buy_base": 2151.8, "taker_buy_quote": 74.47251 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0347, "high": 0.035, "low": 0.0346, "close": 0.035, "volume": 558484.0, "close_time": 1771289999999, "quote_volume": 19380.92825, "trades": 35, "taker_buy_base": 15391.6, "taker_buy_quote": 535.64619 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.0349, "high": 0.0352, "low": 0.0347, "close": 0.0352, "volume": 33083.8, "close_time": 1771293599999, "quote_volume": 1157.37524, "trades": 13, "taker_buy_base": 15370.4, "taker_buy_quote": 539.3756 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.0352, "high": 0.0356, "low": 0.0349, "close": 0.0349, "volume": 123639.5, "close_time": 1771297199999, "quote_volume": 4356.70405, "trades": 39, "taker_buy_base": 20934.4, "taker_buy_quote": 742.72814 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.0347, "high": 0.0351, "low": 0.0347, "close": 0.0351, "volume": 18066.8, "close_time": 1771300799999, "quote_volume": 629.35677, "trades": 7, "taker_buy_base": 10099.0, "taker_buy_quote": 350.51255 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.0351, "high": 0.0356, "low": 0.0347, "close": 0.0347, "volume": 75172.2, "close_time": 1771304399999, "quote_volume": 2621.53456, "trades": 21, "taker_buy_base": 15455.0, "taker_buy_quote": 542.96615 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.0347, "high": 0.0348, "low": 0.0343, "close": 0.0345, "volume": 114978.6, "close_time": 1771307999999, "quote_volume": 3961.54837, "trades": 17, "taker_buy_base": 104414.7, "taker_buy_quote": 3597.1344 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.0343, "high": 0.0343, "low": 0.0343, "close": 0.0343, "volume": 37269.8, "close_time": 1771311599999, "quote_volume": 1278.35414, "trades": 6, "taker_buy_base": 37079.0, "taker_buy_quote": 1271.8097 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.0342, "high": 0.0345, "low": 0.0342, "close": 0.0343, "volume": 79854.5, "close_time": 1771315199999, "quote_volume": 2736.24303, "trades": 17, "taker_buy_base": 60038.6, "taker_buy_quote": 2055.60806 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.0345, "high": 0.0345, "low": 0.0345, "close": 0.0345, "volume": 10001.7, "close_time": 1771318799999, "quote_volume": 345.05865, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.0344, "high": 0.0344, "low": 0.0342, "close": 0.0343, "volume": 8885.2, "close_time": 1771322399999, "quote_volume": 304.71852, "trades": 7, "taker_buy_base": 7893.4, "taker_buy_quote": 270.77129 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.0339, "high": 0.0346, "low": 0.0339, "close": 0.0346, "volume": 61744.5, "close_time": 1771325999999, "quote_volume": 2110.28635, "trades": 17, "taker_buy_base": 61744.5, "taker_buy_quote": 2110.28635 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.0345, "high": 0.0345, "low": 0.0345, "close": 0.0345, "volume": 998.9, "close_time": 1771329599999, "quote_volume": 34.46205, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.0348, "high": 0.035, "low": 0.0348, "close": 0.0348, "volume": 649.2, "close_time": 1771333199999, "quote_volume": 22.63238, "trades": 3, "taker_buy_base": 475.4, "taker_buy_quote": 16.58414 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.0349, "high": 0.0351, "low": 0.0349, "close": 0.035, "volume": 22256.6, "close_time": 1771336799999, "quote_volume": 779.0415, "trades": 5, "taker_buy_base": 17363.0, "taker_buy_quote": 607.7655 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.0349, "high": 0.0349, "low": 0.0345, "close": 0.0347, "volume": 24854.5, "close_time": 1771340399999, "quote_volume": 859.62841, "trades": 18, "taker_buy_base": 765.8, "taker_buy_quote": 26.57548 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.0348, "high": 0.0354, "low": 0.0347, "close": 0.0354, "volume": 19979.8, "close_time": 1771343999999, "quote_volume": 699.24257, "trades": 37, "taker_buy_base": 4833.8, "taker_buy_quote": 171.11652 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.0356, "high": 0.0356, "low": 0.0349, "close": 0.0352, "volume": 51909.2, "close_time": 1771347599999, "quote_volume": 1825.01114, "trades": 16, "taker_buy_base": 549.3, "taker_buy_quote": 19.44444 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.035, "high": 0.0354, "low": 0.0349, "close": 0.0349, "volume": 7799.5, "close_time": 1771351199999, "quote_volume": 272.72118, "trades": 4, "taker_buy_base": 909.1, "taker_buy_quote": 32.0401 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 277.4, "close_time": 1771354799999, "quote_volume": 9.73674, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.0348, "high": 0.035, "low": 0.0346, "close": 0.0348, "volume": 93339.6, "close_time": 1771358399999, "quote_volume": 3248.35324, "trades": 41, "taker_buy_base": 23000.1, "taker_buy_quote": 800.5394 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.0347, "high": 0.0348, "low": 0.0344, "close": 0.0345, "volume": 34341.8, "close_time": 1771361999999, "quote_volume": 1186.78849, "trades": 14, "taker_buy_base": 25550.8, "taker_buy_quote": 884.30809 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.0345, "high": 0.0345, "low": 0.0345, "close": 0.0345, "volume": 0.0, "close_time": 1771365599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.0345, "high": 0.0349, "low": 0.0345, "close": 0.0349, "volume": 3070.3, "close_time": 1771369199999, "quote_volume": 106.65226, "trades": 5, "taker_buy_base": 2356.0, "taker_buy_quote": 82.00891 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.0347, "high": 0.035, "low": 0.0347, "close": 0.0349, "volume": 8905.9, "close_time": 1771372799999, "quote_volume": 309.29436, "trades": 5, "taker_buy_base": 1637.7, "taker_buy_quote": 57.03218 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0348, "high": 0.0348, "low": 0.0348, "close": 0.0348, "volume": 278.2, "close_time": 1771376399999, "quote_volume": 9.68136, "trades": 1, "taker_buy_base": 278.2, "taker_buy_quote": 9.68136 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.0345, "high": 0.0345, "low": 0.0344, "close": 0.0344, "volume": 12996.2, "close_time": 1771379999999, "quote_volume": 447.59734, "trades": 6, "taker_buy_base": 7715.6, "taker_buy_quote": 265.41664 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.0344, "high": 0.0345, "low": 0.0344, "close": 0.0345, "volume": 503.0, "close_time": 1771383599999, "quote_volume": 17.32835, "trades": 2, "taker_buy_base": 251.5, "taker_buy_quote": 8.67675 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.0348, "high": 0.0348, "low": 0.0347, "close": 0.0347, "volume": 4203.5, "close_time": 1771387199999, "quote_volume": 145.91707, "trades": 5, "taker_buy_base": 278.1, "taker_buy_quote": 9.67788 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.0347, "high": 0.0347, "low": 0.0347, "close": 0.0347, "volume": 0.0, "close_time": 1771390799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.035, "high": 0.0353, "low": 0.0348, "close": 0.0351, "volume": 20293.3, "close_time": 1771394399999, "quote_volume": 713.47297, "trades": 10, "taker_buy_base": 11660.1, "taker_buy_quote": 411.35101 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.0351, "high": 0.0355, "low": 0.035, "close": 0.0355, "volume": 45834.1, "close_time": 1771397999999, "quote_volume": 1612.57903, "trades": 24, "taker_buy_base": 17557.9, "taker_buy_quote": 618.79187 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.0353, "high": 0.0355, "low": 0.0353, "close": 0.0355, "volume": 663.1, "close_time": 1771401599999, "quote_volume": 23.49625, "trades": 3, "taker_buy_base": 444.1, "taker_buy_quote": 15.76555 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.0351, "high": 0.0352, "low": 0.035, "close": 0.035, "volume": 9518.8, "close_time": 1771405199999, "quote_volume": 334.88534, "trades": 11, "taker_buy_base": 7954.0, "taker_buy_quote": 279.9808 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.0348, "high": 0.0348, "low": 0.0348, "close": 0.0348, "volume": 218.1, "close_time": 1771408799999, "quote_volume": 7.58988, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.035, "high": 0.0351, "low": 0.0343, "close": 0.0343, "volume": 100699.6, "close_time": 1771412399999, "quote_volume": 3481.75184, "trades": 68, "taker_buy_base": 16538.4, "taker_buy_quote": 577.8783 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.0343, "high": 0.0345, "low": 0.0343, "close": 0.0343, "volume": 67707.4, "close_time": 1771415999999, "quote_volume": 2327.96959, "trades": 16, "taker_buy_base": 941.9, "taker_buy_quote": 32.46741 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.0345, "high": 0.0346, "low": 0.0343, "close": 0.0343, "volume": 2453.0, "close_time": 1771419599999, "quote_volume": 84.57689, "trades": 6, "taker_buy_base": 2187.9, "taker_buy_quote": 75.48396 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.0343, "high": 0.0344, "low": 0.034, "close": 0.034, "volume": 8856.9, "close_time": 1771423199999, "quote_volume": 301.43488, "trades": 3, "taker_buy_base": 932.9, "taker_buy_quote": 32.01888 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.0343, "high": 0.0345, "low": 0.0342, "close": 0.0345, "volume": 34640.9, "close_time": 1771426799999, "quote_volume": 1189.05351, "trades": 14, "taker_buy_base": 34640.9, "taker_buy_quote": 1189.05351 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.0346, "high": 0.0347, "low": 0.0345, "close": 0.0346, "volume": 13300.8, "close_time": 1771430399999, "quote_volume": 461.07408, "trades": 9, "taker_buy_base": 10797.2, "taker_buy_quote": 374.46689 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.0342, "high": 0.0347, "low": 0.0342, "close": 0.0347, "volume": 18844.4, "close_time": 1771433999999, "quote_volume": 649.44989, "trades": 11, "taker_buy_base": 7356.0, "taker_buy_quote": 254.5176 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.0346, "high": 0.0346, "low": 0.0342, "close": 0.0342, "volume": 21531.5, "close_time": 1771437599999, "quote_volume": 742.11774, "trades": 7, "taker_buy_base": 10643.0, "taker_buy_quote": 366.17466 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.0344, "high": 0.0344, "low": 0.0338, "close": 0.0338, "volume": 43427.5, "close_time": 1771441199999, "quote_volume": 1485.59954, "trades": 9, "taker_buy_base": 19882.0, "taker_buy_quote": 682.9839 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.0338, "high": 0.0338, "low": 0.0333, "close": 0.0334, "volume": 151653.9, "close_time": 1771444799999, "quote_volume": 5052.18714, "trades": 19, "taker_buy_base": 564.5, "taker_buy_quote": 18.93848 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.0339, "high": 0.0339, "low": 0.0334, "close": 0.0335, "volume": 3932.9, "close_time": 1771448399999, "quote_volume": 132.23506, "trades": 5, "taker_buy_base": 1704.8, "taker_buy_quote": 57.79272 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.0337, "high": 0.0339, "low": 0.0335, "close": 0.0335, "volume": 68723.5, "close_time": 1771451999999, "quote_volume": 2305.35853, "trades": 20, "taker_buy_base": 60928.2, "taker_buy_quote": 2043.43645 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.0335, "high": 0.0336, "low": 0.0332, "close": 0.0334, "volume": 25752.1, "close_time": 1771455599999, "quote_volume": 861.69951, "trades": 7, "taker_buy_base": 23002.1, "taker_buy_quote": 770.39951 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.0334, "high": 0.0334, "low": 0.0332, "close": 0.0332, "volume": 36914.0, "close_time": 1771459199999, "quote_volume": 1229.2888, "trades": 4, "taker_buy_base": 10517.0, "taker_buy_quote": 351.2678 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0331, "high": 0.0331, "low": 0.0331, "close": 0.0331, "volume": 9670.0, "close_time": 1771462799999, "quote_volume": 320.077, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.0332, "high": 0.0332, "low": 0.033, "close": 0.0332, "volume": 17174.2, "close_time": 1771466399999, "quote_volume": 569.30059, "trades": 7, "taker_buy_base": 16205.1, "taker_buy_quote": 537.32029 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.0332, "high": 0.0333, "low": 0.0332, "close": 0.0333, "volume": 20745.9, "close_time": 1771469999999, "quote_volume": 688.98187, "trades": 3, "taker_buy_base": 20745.9, "taker_buy_quote": 688.98187 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.0332, "high": 0.0333, "low": 0.0332, "close": 0.0333, "volume": 47164.8, "close_time": 1771473599999, "quote_volume": 1565.89984, "trades": 8, "taker_buy_base": 46880.0, "taker_buy_quote": 1556.416 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.0334, "high": 0.0334, "low": 0.0333, "close": 0.0333, "volume": 1429.4, "close_time": 1771477199999, "quote_volume": 47.71294, "trades": 6, "taker_buy_base": 854.4, "taker_buy_quote": 28.50848 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.0333, "high": 0.0333, "low": 0.0331, "close": 0.0331, "volume": 1587.0, "close_time": 1771480799999, "quote_volume": 52.63144, "trades": 6, "taker_buy_base": 569.6, "taker_buy_quote": 18.85376 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.0332, "high": 0.0333, "low": 0.0332, "close": 0.0332, "volume": 17715.5, "close_time": 1771484399999, "quote_volume": 589.04585, "trades": 4, "taker_buy_base": 17444.5, "taker_buy_quote": 580.04865 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.0332, "high": 0.0333, "low": 0.0332, "close": 0.0333, "volume": 29641.8, "close_time": 1771487999999, "quote_volume": 985.18866, "trades": 7, "taker_buy_base": 29357.9, "taker_buy_quote": 975.76318 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.0331, "high": 0.0331, "low": 0.0327, "close": 0.0328, "volume": 11334.9, "close_time": 1771491599999, "quote_volume": 374.16112, "trades": 6, "taker_buy_base": 501.5, "taker_buy_quote": 16.42046 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.0329, "high": 0.0331, "low": 0.0329, "close": 0.0329, "volume": 39008.0, "close_time": 1771495199999, "quote_volume": 1286.36344, "trades": 13, "taker_buy_base": 38522.5, "taker_buy_quote": 1270.36201 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.0329, "high": 0.0329, "low": 0.0329, "close": 0.0329, "volume": 10166.0, "close_time": 1771498799999, "quote_volume": 334.4614, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.0328, "high": 0.0328, "low": 0.0324, "close": 0.0324, "volume": 39495.0, "close_time": 1771502399999, "quote_volume": 1287.93864, "trades": 13, "taker_buy_base": 9616.0, "taker_buy_quote": 315.2672 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.0325, "high": 0.0325, "low": 0.0323, "close": 0.0325, "volume": 21169.4, "close_time": 1771505999999, "quote_volume": 684.9498, "trades": 69, "taker_buy_base": 9532.0, "taker_buy_quote": 308.90154 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.0323, "high": 0.0323, "low": 0.0317, "close": 0.0317, "volume": 174604.9, "close_time": 1771509599999, "quote_volume": 5583.99808, "trades": 24, "taker_buy_base": 171702.1, "taker_buy_quote": 5491.3363 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.0319, "high": 0.0327, "low": 0.0319, "close": 0.0327, "volume": 49746.3, "close_time": 1771513199999, "quote_volume": 1614.26239, "trades": 8, "taker_buy_base": 10972.0, "taker_buy_quote": 350.0068 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.0326, "high": 0.0327, "low": 0.0322, "close": 0.0323, "volume": 52336.2, "close_time": 1771516799999, "quote_volume": 1699.85561, "trades": 20, "taker_buy_base": 13224.1, "taker_buy_quote": 429.83582 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0322, "high": 0.0325, "low": 0.0322, "close": 0.0323, "volume": 9338.6, "close_time": 1771520399999, "quote_volume": 300.81824, "trades": 3, "taker_buy_base": 9050.3, "taker_buy_quote": 291.44849 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.0327, "high": 0.0328, "low": 0.0326, "close": 0.0328, "volume": 13547.7, "close_time": 1771523999999, "quote_volume": 443.38152, "trades": 31, "taker_buy_base": 13149.0, "taker_buy_quote": 430.3839 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.0327, "high": 0.0329, "low": 0.0327, "close": 0.0329, "volume": 21933.5, "close_time": 1771527599999, "quote_volume": 718.26402, "trades": 10, "taker_buy_base": 568.6, "taker_buy_quote": 18.67847 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.0329, "high": 0.0336, "low": 0.0328, "close": 0.0336, "volume": 31429.4, "close_time": 1771531199999, "quote_volume": 1043.54828, "trades": 12, "taker_buy_base": 9550.7, "taker_buy_quote": 319.48754 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0335, "high": 0.034, "low": 0.0335, "close": 0.034, "volume": 88758.6, "close_time": 1771534799999, "quote_volume": 2987.7687, "trades": 20, "taker_buy_base": 56897.4, "taker_buy_quote": 1912.93526 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.034, "high": 0.0342, "low": 0.0339, "close": 0.0342, "volume": 56347.4, "close_time": 1771538399999, "quote_volume": 1915.88294, "trades": 13, "taker_buy_base": 37516.4, "taker_buy_quote": 1275.62894 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.0342, "high": 0.0342, "low": 0.0338, "close": 0.0341, "volume": 112032.8, "close_time": 1771541999999, "quote_volume": 3809.32461, "trades": 21, "taker_buy_base": 5193.2, "taker_buy_quote": 176.73939 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.0342, "high": 0.0342, "low": 0.0341, "close": 0.0341, "volume": 73258.7, "close_time": 1771545599999, "quote_volume": 2499.71976, "trades": 10, "taker_buy_base": 65733.7, "taker_buy_quote": 2243.11726 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0341, "high": 0.0344, "low": 0.034, "close": 0.0344, "volume": 37080.5, "close_time": 1771549199999, "quote_volume": 1268.16889, "trades": 12, "taker_buy_base": 17494.6, "taker_buy_quote": 598.38313 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.0344, "high": 0.0345, "low": 0.0344, "close": 0.0345, "volume": 21120.2, "close_time": 1771552799999, "quote_volume": 727.6603, "trades": 4, "taker_buy_base": 12965.5, "taker_buy_quote": 446.32315 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.0346, "high": 0.0347, "low": 0.0341, "close": 0.0341, "volume": 41683.4, "close_time": 1771556399999, "quote_volume": 1441.15822, "trades": 15, "taker_buy_base": 19303.8, "taker_buy_quote": 665.48496 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.0341, "high": 0.0358, "low": 0.0341, "close": 0.0351, "volume": 137126.8, "close_time": 1771559999999, "quote_volume": 4829.86251, "trades": 25, "taker_buy_base": 114344.9, "taker_buy_quote": 4031.76207 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0352, "high": 0.0355, "low": 0.0352, "close": 0.0354, "volume": 131058.1, "close_time": 1771563599999, "quote_volume": 4635.41021, "trades": 23, "taker_buy_base": 106402.3, "taker_buy_quote": 3762.67935 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.0354, "high": 0.0362, "low": 0.0353, "close": 0.0357, "volume": 81707.5, "close_time": 1771567199999, "quote_volume": 2927.50982, "trades": 28, "taker_buy_base": 23968.3, "taker_buy_quote": 862.46134 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.0359, "high": 0.0359, "low": 0.0355, "close": 0.0358, "volume": 47610.2, "close_time": 1771570799999, "quote_volume": 1703.10692, "trades": 11, "taker_buy_base": 3063.9, "taker_buy_quote": 109.99401 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.0366, "high": 0.0381, "low": 0.0365, "close": 0.0374, "volume": 261166.9, "close_time": 1771574399999, "quote_volume": 9695.95584, "trades": 76, "taker_buy_base": 171754.0, "taker_buy_quote": 6370.05733 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0371, "high": 0.0395, "low": 0.0369, "close": 0.0383, "volume": 847816.2, "close_time": 1771577999999, "quote_volume": 32655.20105, "trades": 187, "taker_buy_base": 544993.6, "taker_buy_quote": 21075.41516 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.0384, "high": 0.0401, "low": 0.0383, "close": 0.039, "volume": 352515.4, "close_time": 1771581599999, "quote_volume": 13877.34213, "trades": 72, "taker_buy_base": 202124.0, "taker_buy_quote": 7947.92222 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.0388, "high": 0.0388, "low": 0.0361, "close": 0.0361, "volume": 471395.3, "close_time": 1771585199999, "quote_volume": 17529.21644, "trades": 138, "taker_buy_base": 125729.1, "taker_buy_quote": 4676.5606 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.0362, "high": 0.0364, "low": 0.0353, "close": 0.0353, "volume": 336585.2, "close_time": 1771588799999, "quote_volume": 12116.5159, "trades": 75, "taker_buy_base": 104049.6, "taker_buy_quote": 3751.17869 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.0352, "high": 0.0356, "low": 0.0351, "close": 0.0353, "volume": 122750.9, "close_time": 1771592399999, "quote_volume": 4341.69508, "trades": 22, "taker_buy_base": 52890.0, "taker_buy_quote": 1875.281 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.0353, "high": 0.0359, "low": 0.0351, "close": 0.0353, "volume": 125498.7, "close_time": 1771595999999, "quote_volume": 4456.65217, "trades": 86, "taker_buy_base": 68511.1, "taker_buy_quote": 2428.70846 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.0354, "high": 0.0372, "low": 0.0354, "close": 0.0362, "volume": 286720.5, "close_time": 1771599599999, "quote_volume": 10428.42723, "trades": 58, "taker_buy_base": 211868.9, "taker_buy_quote": 7691.82297 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.0367, "high": 0.0384, "low": 0.0362, "close": 0.0367, "volume": 182285.1, "close_time": 1771603199999, "quote_volume": 6822.08501, "trades": 41, "taker_buy_base": 90992.6, "taker_buy_quote": 3433.78324 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0369, "high": 0.0369, "low": 0.0361, "close": 0.0366, "volume": 182159.4, "close_time": 1771606799999, "quote_volume": 6653.80646, "trades": 68, "taker_buy_base": 17566.5, "taker_buy_quote": 641.22127 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.0368, "high": 0.0368, "low": 0.0357, "close": 0.0362, "volume": 79366.9, "close_time": 1771610399999, "quote_volume": 2865.59372, "trades": 17, "taker_buy_base": 17436.1, "taker_buy_quote": 631.05526 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.0362, "high": 0.0364, "low": 0.0358, "close": 0.0358, "volume": 99096.1, "close_time": 1771613999999, "quote_volume": 3564.50399, "trades": 20, "taker_buy_base": 37016.2, "taker_buy_quote": 1334.78399 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.036, "high": 0.0363, "low": 0.036, "close": 0.0361, "volume": 31774.2, "close_time": 1771617599999, "quote_volume": 1148.76052, "trades": 76, "taker_buy_base": 11581.4, "taker_buy_quote": 417.78212 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0361, "high": 0.0364, "low": 0.0357, "close": 0.0359, "volume": 91036.9, "close_time": 1771621199999, "quote_volume": 3286.97264, "trades": 30, "taker_buy_base": 51450.2, "taker_buy_quote": 1863.43245 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.0358, "high": 0.0358, "low": 0.0355, "close": 0.0358, "volume": 25808.2, "close_time": 1771624799999, "quote_volume": 920.69276, "trades": 24, "taker_buy_base": 7734.8, "taker_buy_quote": 276.33965 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.0357, "high": 0.036, "low": 0.0355, "close": 0.036, "volume": 28509.4, "close_time": 1771628399999, "quote_volume": 1017.18205, "trades": 23, "taker_buy_base": 8160.2, "taker_buy_quote": 291.79643 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.036, "high": 0.0363, "low": 0.0357, "close": 0.0357, "volume": 25765.0, "close_time": 1771631999999, "quote_volume": 928.26444, "trades": 15, "taker_buy_base": 8538.2, "taker_buy_quote": 306.70251 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0358, "high": 0.0364, "low": 0.0358, "close": 0.0364, "volume": 48352.8, "close_time": 1771635599999, "quote_volume": 1740.27953, "trades": 17, "taker_buy_base": 31796.9, "taker_buy_quote": 1146.56147 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.0365, "high": 0.0366, "low": 0.0363, "close": 0.0364, "volume": 35390.2, "close_time": 1771639199999, "quote_volume": 1292.46584, "trades": 11, "taker_buy_base": 18240.8, "taker_buy_quote": 666.86748 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.0363, "high": 0.0363, "low": 0.0361, "close": 0.0363, "volume": 12781.6, "close_time": 1771642799999, "quote_volume": 462.69827, "trades": 8, "taker_buy_base": 2133.0, "taker_buy_quote": 77.2621 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.0362, "high": 0.0366, "low": 0.0362, "close": 0.0363, "volume": 60627.7, "close_time": 1771646399999, "quote_volume": 2209.76534, "trades": 7, "taker_buy_base": 10815.7, "taker_buy_quote": 393.16281 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.0362, "high": 0.0362, "low": 0.0357, "close": 0.0357, "volume": 8001.1, "close_time": 1771649999999, "quote_volume": 289.3341, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.036, "high": 0.036, "low": 0.0358, "close": 0.0358, "volume": 36360.8, "close_time": 1771653599999, "quote_volume": 1301.88674, "trades": 7, "taker_buy_base": 12992.8, "taker_buy_quote": 465.18134 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.0358, "high": 0.0359, "low": 0.0356, "close": 0.0357, "volume": 17226.8, "close_time": 1771657199999, "quote_volume": 616.29524, "trades": 7, "taker_buy_base": 11988.9, "taker_buy_quote": 429.32071 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.0358, "high": 0.0364, "low": 0.0358, "close": 0.0362, "volume": 21569.8, "close_time": 1771660799999, "quote_volume": 783.52283, "trades": 14, "taker_buy_base": 9253.6, "taker_buy_quote": 336.24494 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.0363, "high": 0.0364, "low": 0.0362, "close": 0.0363, "volume": 48099.1, "close_time": 1771664399999, "quote_volume": 1744.26729, "trades": 9, "taker_buy_base": 7724.4, "taker_buy_quote": 280.41776 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.0365, "high": 0.0372, "low": 0.0365, "close": 0.0367, "volume": 29768.1, "close_time": 1771667999999, "quote_volume": 1097.68356, "trades": 11, "taker_buy_base": 22538.7, "taker_buy_quote": 830.44206 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.0365, "high": 0.0368, "low": 0.0362, "close": 0.0368, "volume": 42070.7, "close_time": 1771671599999, "quote_volume": 1537.94474, "trades": 10, "taker_buy_base": 37460.8, "taker_buy_quote": 1370.93643 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.0371, "high": 0.0372, "low": 0.0365, "close": 0.0365, "volume": 80050.6, "close_time": 1771675199999, "quote_volume": 2941.99883, "trades": 13, "taker_buy_base": 35835.5, "taker_buy_quote": 1320.8426 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.0366, "high": 0.0366, "low": 0.0363, "close": 0.0364, "volume": 35595.4, "close_time": 1771678799999, "quote_volume": 1293.74647, "trades": 6, "taker_buy_base": 15751.0, "taker_buy_quote": 573.3364 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.0363, "high": 0.0365, "low": 0.0362, "close": 0.0362, "volume": 22691.3, "close_time": 1771682399999, "quote_volume": 823.9876, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.0363, "high": 0.0363, "low": 0.0361, "close": 0.0361, "volume": 12531.0, "close_time": 1771685999999, "quote_volume": 453.3691, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.0361, "high": 0.0361, "low": 0.0355, "close": 0.0356, "volume": 41531.4, "close_time": 1771689599999, "quote_volume": 1480.89986, "trades": 10, "taker_buy_base": 21988.7, "taker_buy_quote": 784.26467 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.0354, "high": 0.0354, "low": 0.035, "close": 0.0351, "volume": 24964.1, "close_time": 1771693199999, "quote_volume": 879.01058, "trades": 16, "taker_buy_base": 405.6, "taker_buy_quote": 14.27712 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.0353, "high": 0.0356, "low": 0.0352, "close": 0.0356, "volume": 67078.9, "close_time": 1771696799999, "quote_volume": 2376.2526, "trades": 9, "taker_buy_base": 66619.4, "taker_buy_quote": 2360.05208 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.0356, "high": 0.0358, "low": 0.0353, "close": 0.0353, "volume": 64857.2, "close_time": 1771700399999, "quote_volume": 2308.39749, "trades": 67, "taker_buy_base": 16476.3, "taker_buy_quote": 587.2849 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.0355, "high": 0.0356, "low": 0.0352, "close": 0.0354, "volume": 138966.8, "close_time": 1771703999999, "quote_volume": 4901.23002, "trades": 15, "taker_buy_base": 15360.5, "taker_buy_quote": 542.78971 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.035, "high": 0.0351, "low": 0.0342, "close": 0.0349, "volume": 114994.6, "close_time": 1771707599999, "quote_volume": 4015.62111, "trades": 30, "taker_buy_base": 40618.5, "taker_buy_quote": 1425.65165 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.0348, "high": 0.035, "low": 0.0348, "close": 0.035, "volume": 124925.3, "close_time": 1771711199999, "quote_volume": 4364.71956, "trades": 22, "taker_buy_base": 124277.3, "taker_buy_quote": 4342.16916 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.0354, "high": 0.0355, "low": 0.0351, "close": 0.0351, "volume": 60979.5, "close_time": 1771714799999, "quote_volume": 2154.2865, "trades": 12, "taker_buy_base": 42937.3, "taker_buy_quote": 1519.25288 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.035, "high": 0.035, "low": 0.035, "close": 0.035, "volume": 66187.0, "close_time": 1771718399999, "quote_volume": 2316.545, "trades": 10, "taker_buy_base": 64826.7, "taker_buy_quote": 2268.9345 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.035, "high": 0.0351, "low": 0.0344, "close": 0.0347, "volume": 77238.4, "close_time": 1771721999999, "quote_volume": 2679.7587, "trades": 15, "taker_buy_base": 59372.5, "taker_buy_quote": 2059.72542 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.0349, "high": 0.0349, "low": 0.0349, "close": 0.0349, "volume": 60156.0, "close_time": 1771725599999, "quote_volume": 2099.4444, "trades": 9, "taker_buy_base": 52834.0, "taker_buy_quote": 1843.9066 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.0349, "high": 0.0349, "low": 0.0347, "close": 0.0347, "volume": 8589.9, "close_time": 1771729199999, "quote_volume": 298.10771, "trades": 2, "taker_buy_base": 8589.9, "taker_buy_quote": 298.10771 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.0344, "high": 0.0344, "low": 0.0342, "close": 0.0343, "volume": 298627.7, "close_time": 1771732799999, "quote_volume": 10242.0968, "trades": 24, "taker_buy_base": 162815.0, "taker_buy_quote": 5583.8588 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0343, "high": 0.0345, "low": 0.0341, "close": 0.0345, "volume": 54460.0, "close_time": 1771736399999, "quote_volume": 1870.66, "trades": 8, "taker_buy_base": 36923.0, "taker_buy_quote": 1269.1761 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.0347, "high": 0.0347, "low": 0.0345, "close": 0.0345, "volume": 19926.4, "close_time": 1771739999999, "quote_volume": 687.79296, "trades": 7, "taker_buy_base": 10282.0, "taker_buy_quote": 354.9646 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.0345, "high": 0.0345, "low": 0.0345, "close": 0.0345, "volume": 0.0, "close_time": 1771743599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.0344, "high": 0.0348, "low": 0.0344, "close": 0.0347, "volume": 26654.4, "close_time": 1771747199999, "quote_volume": 921.67362, "trades": 8, "taker_buy_base": 17444.2, "taker_buy_quote": 601.32066 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0347, "high": 0.0347, "low": 0.0344, "close": 0.0344, "volume": 11549.6, "close_time": 1771750799999, "quote_volume": 399.70648, "trades": 6, "taker_buy_base": 268.0, "taker_buy_quote": 9.2996 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.0346, "high": 0.0348, "low": 0.0343, "close": 0.0343, "volume": 13024.5, "close_time": 1771754399999, "quote_volume": 451.69284, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.0348, "high": 0.0351, "low": 0.0348, "close": 0.0349, "volume": 33662.5, "close_time": 1771757999999, "quote_volume": 1174.25213, "trades": 6, "taker_buy_base": 1007.9, "taker_buy_quote": 35.37729 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.0349, "high": 0.0349, "low": 0.0347, "close": 0.0347, "volume": 26434.0, "close_time": 1771761599999, "quote_volume": 918.9144, "trades": 4, "taker_buy_base": 9724.0, "taker_buy_quote": 337.4228 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0347, "high": 0.0347, "low": 0.0339, "close": 0.0339, "volume": 96507.3, "close_time": 1771765199999, "quote_volume": 3307.70935, "trades": 18, "taker_buy_base": 17586.8, "taker_buy_quote": 602.31298 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.0337, "high": 0.0341, "low": 0.0337, "close": 0.0338, "volume": 149710.7, "close_time": 1771768799999, "quote_volume": 5059.77116, "trades": 15, "taker_buy_base": 7136.6, "taker_buy_quote": 240.59838 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.0339, "high": 0.0339, "low": 0.0337, "close": 0.0337, "volume": 23391.0, "close_time": 1771772399999, "quote_volume": 791.55992, "trades": 6, "taker_buy_base": 11808.6, "taker_buy_quote": 400.31154 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.0336, "high": 0.0337, "low": 0.0336, "close": 0.0337, "volume": 16744.0, "close_time": 1771775999999, "quote_volume": 563.3476, "trades": 2, "taker_buy_base": 7492.0, "taker_buy_quote": 252.4804 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0336, "high": 0.0337, "low": 0.0335, "close": 0.0335, "volume": 196337.0, "close_time": 1771779599999, "quote_volume": 6607.81559, "trades": 24, "taker_buy_base": 110630.3, "taker_buy_quote": 3724.57803 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.0335, "high": 0.0336, "low": 0.0333, "close": 0.0334, "volume": 12385.1, "close_time": 1771783199999, "quote_volume": 413.74004, "trades": 4, "taker_buy_base": 3920.1, "taker_buy_quote": 131.61994 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.0332, "high": 0.0334, "low": 0.0332, "close": 0.0333, "volume": 22814.8, "close_time": 1771786799999, "quote_volume": 759.56052, "trades": 4, "taker_buy_base": 20814.8, "taker_buy_quote": 693.16052 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.0331, "high": 0.0332, "low": 0.0321, "close": 0.033, "volume": 251190.4, "close_time": 1771790399999, "quote_volume": 8249.8449, "trades": 34, "taker_buy_base": 23567.1, "taker_buy_quote": 779.68264 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.033, "high": 0.033, "low": 0.033, "close": 0.033, "volume": 0.0, "close_time": 1771793999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.0328, "high": 0.0328, "low": 0.0328, "close": 0.0328, "volume": 9231.0, "close_time": 1771797599999, "quote_volume": 302.7768, "trades": 1, "taker_buy_base": 9231.0, "taker_buy_quote": 302.7768 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.0327, "high": 0.0327, "low": 0.0327, "close": 0.0327, "volume": 10275.8, "close_time": 1771801199999, "quote_volume": 336.01866, "trades": 2, "taker_buy_base": 9554.0, "taker_buy_quote": 312.4158 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.0328, "high": 0.0328, "low": 0.0328, "close": 0.0328, "volume": 8492.0, "close_time": 1771804799999, "quote_volume": 278.5376, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.033, "high": 0.0331, "low": 0.0326, "close": 0.0329, "volume": 17252.3, "close_time": 1771808399999, "quote_volume": 564.85263, "trades": 14, "taker_buy_base": 6645.3, "taker_buy_quote": 218.00373 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.0323, "high": 0.0323, "low": 0.0306, "close": 0.0312, "volume": 272925.8, "close_time": 1771811999999, "quote_volume": 8570.57203, "trades": 39, "taker_buy_base": 85979.9, "taker_buy_quote": 2690.72037 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.0312, "high": 0.0315, "low": 0.0312, "close": 0.0315, "volume": 9863.3, "close_time": 1771815599999, "quote_volume": 307.99148, "trades": 64, "taker_buy_base": 9144.0, "taker_buy_quote": 285.54932 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.0318, "high": 0.0318, "low": 0.0315, "close": 0.0317, "volume": 15464.1, "close_time": 1771819199999, "quote_volume": 491.02738, "trades": 5, "taker_buy_base": 2057.5, "taker_buy_quote": 65.4285 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0316, "high": 0.0316, "low": 0.0316, "close": 0.0316, "volume": 276.5, "close_time": 1771822799999, "quote_volume": 8.7374, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.0317, "high": 0.032, "low": 0.0317, "close": 0.032, "volume": 15497.2, "close_time": 1771826399999, "quote_volume": 493.5507, "trades": 34, "taker_buy_base": 12058.2, "taker_buy_quote": 384.5344 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.032, "high": 0.0321, "low": 0.032, "close": 0.0321, "volume": 10599.4, "close_time": 1771829999999, "quote_volume": 340.219, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.0319, "high": 0.0319, "low": 0.0319, "close": 0.0319, "volume": 8760.0, "close_time": 1771833599999, "quote_volume": 279.444, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.032, "high": 0.032, "low": 0.032, "close": 0.032, "volume": 4279.5, "close_time": 1771837199999, "quote_volume": 136.944, "trades": 1, "taker_buy_base": 4279.5, "taker_buy_quote": 136.944 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.032, "high": 0.032, "low": 0.032, "close": 0.032, "volume": 0.0, "close_time": 1771840799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.0321, "high": 0.0321, "low": 0.0321, "close": 0.0321, "volume": 439.2, "close_time": 1771844399999, "quote_volume": 14.09832, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.0319, "high": 0.0321, "low": 0.0319, "close": 0.0321, "volume": 7817.2, "close_time": 1771847999999, "quote_volume": 250.89368, "trades": 2, "taker_buy_base": 7625.0, "taker_buy_quote": 244.7625 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.0321, "high": 0.0321, "low": 0.0321, "close": 0.0321, "volume": 0.0, "close_time": 1771851599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.0319, "high": 0.0319, "low": 0.0317, "close": 0.0317, "volume": 34271.6, "close_time": 1771855199999, "quote_volume": 1086.5512, "trades": 6, "taker_buy_base": 33075.6, "taker_buy_quote": 1048.49652 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.0315, "high": 0.0316, "low": 0.0313, "close": 0.0316, "volume": 35886.5, "close_time": 1771858799999, "quote_volume": 1130.91569, "trades": 7, "taker_buy_base": 28339.0, "taker_buy_quote": 892.6785 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.0315, "high": 0.0315, "low": 0.0311, "close": 0.0311, "volume": 54156.4, "close_time": 1771862399999, "quote_volume": 1693.33643, "trades": 6, "taker_buy_base": 16145.3, "taker_buy_quote": 506.1852 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0311, "high": 0.0314, "low": 0.0311, "close": 0.0314, "volume": 50652.8, "close_time": 1771865999999, "quote_volume": 1579.44357, "trades": 8, "taker_buy_base": 41098.4, "taker_buy_quote": 1280.54665 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.0313, "high": 0.0313, "low": 0.0308, "close": 0.0312, "volume": 70796.0, "close_time": 1771869599999, "quote_volume": 2199.92686, "trades": 22, "taker_buy_base": 8750.3, "taker_buy_quote": 272.19517 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.0313, "high": 0.0314, "low": 0.0312, "close": 0.0313, "volume": 2183.1, "close_time": 1771873199999, "quote_volume": 68.33764, "trades": 6, "taker_buy_base": 580.4, "taker_buy_quote": 18.16652 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.0313, "high": 0.0313, "low": 0.0313, "close": 0.0313, "volume": 8764.0, "close_time": 1771876799999, "quote_volume": 274.3132, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0309, "high": 0.0311, "low": 0.0309, "close": 0.031, "volume": 17014.2, "close_time": 1771880399999, "quote_volume": 528.74182, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.0311, "high": 0.0312, "low": 0.0311, "close": 0.0312, "volume": 7175.4, "close_time": 1771883999999, "quote_volume": 223.75584, "trades": 6, "taker_buy_base": 6301.5, "taker_buy_quote": 196.54848 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.0313, "high": 0.0314, "low": 0.0313, "close": 0.0314, "volume": 28757.7, "close_time": 1771887599999, "quote_volume": 902.96271, "trades": 6, "taker_buy_base": 580.4, "taker_buy_quote": 18.19549 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.0313, "high": 0.0314, "low": 0.0313, "close": 0.0314, "volume": 11554.0, "close_time": 1771891199999, "quote_volume": 362.7764, "trades": 2, "taker_buy_base": 11362.0, "taker_buy_quote": 356.7668 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0315, "high": 0.0316, "low": 0.0315, "close": 0.0316, "volume": 1928.9, "close_time": 1771894799999, "quote_volume": 60.81443, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.0318, "high": 0.0318, "low": 0.0312, "close": 0.0318, "volume": 64848.5, "close_time": 1771898399999, "quote_volume": 2033.29104, "trades": 17, "taker_buy_base": 28366.1, "taker_buy_quote": 893.15904 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.0318, "high": 0.0318, "low": 0.0318, "close": 0.0318, "volume": 0.0, "close_time": 1771901999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.0318, "high": 0.0322, "low": 0.0318, "close": 0.0322, "volume": 143700.0, "close_time": 1771905599999, "quote_volume": 4594.82136, "trades": 13, "taker_buy_base": 117021.5, "taker_buy_quote": 3740.0174 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.032, "high": 0.0322, "low": 0.0317, "close": 0.0319, "volume": 17201.5, "close_time": 1771909199999, "quote_volume": 550.66599, "trades": 9, "taker_buy_base": 6205.0, "taker_buy_quote": 199.801 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.0319, "high": 0.0332, "low": 0.0319, "close": 0.0332, "volume": 209363.9, "close_time": 1771912799999, "quote_volume": 6840.97428, "trades": 35, "taker_buy_base": 180931.4, "taker_buy_quote": 5903.13808 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.0331, "high": 0.0337, "low": 0.032, "close": 0.032, "volume": 123383.4, "close_time": 1771916399999, "quote_volume": 4118.11373, "trades": 33, "taker_buy_base": 29253.5, "taker_buy_quote": 975.76865 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.032, "high": 0.0325, "low": 0.032, "close": 0.032, "volume": 41961.3, "close_time": 1771919999999, "quote_volume": 1348.30601, "trades": 17, "taker_buy_base": 18295.3, "taker_buy_quote": 587.7557 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.032, "high": 0.0324, "low": 0.0317, "close": 0.0324, "volume": 19547.4, "close_time": 1771923599999, "quote_volume": 624.1368, "trades": 21, "taker_buy_base": 9770.9, "taker_buy_quote": 311.91727 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.0324, "high": 0.0324, "low": 0.0319, "close": 0.0323, "volume": 27464.1, "close_time": 1771927199999, "quote_volume": 882.86952, "trades": 11, "taker_buy_base": 6256.4, "taker_buy_quote": 202.04751 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.0321, "high": 0.0321, "low": 0.032, "close": 0.0321, "volume": 22212.5, "close_time": 1771930799999, "quote_volume": 712.95193, "trades": 4, "taker_buy_base": 21519.3, "taker_buy_quote": 690.76953 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.0319, "high": 0.0319, "low": 0.0318, "close": 0.0318, "volume": 28931.2, "close_time": 1771934399999, "quote_volume": 921.18976, "trades": 9, "taker_buy_base": 705.0, "taker_buy_quote": 22.4895 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0317, "high": 0.0319, "low": 0.0317, "close": 0.0319, "volume": 20963.4, "close_time": 1771937999999, "quote_volume": 666.11698, "trades": 4, "taker_buy_base": 7886.0, "taker_buy_quote": 251.5634 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.0317, "high": 0.0318, "low": 0.0314, "close": 0.0316, "volume": 144794.7, "close_time": 1771941599999, "quote_volume": 4591.9825, "trades": 15, "taker_buy_base": 142373.4, "taker_buy_quote": 4515.3871 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.0314, "high": 0.0319, "low": 0.031, "close": 0.0319, "volume": 52879.9, "close_time": 1771945199999, "quote_volume": 1662.59264, "trades": 14, "taker_buy_base": 1055.3, "taker_buy_quote": 33.22251 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.0319, "high": 0.032, "low": 0.0318, "close": 0.0318, "volume": 16774.9, "close_time": 1771948799999, "quote_volume": 535.8945, "trades": 62, "taker_buy_base": 1008.2, "taker_buy_quote": 32.16158 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0318, "high": 0.0318, "low": 0.0316, "close": 0.0317, "volume": 8382.9, "close_time": 1771952399999, "quote_volume": 265.73346, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.032, "high": 0.0323, "low": 0.032, "close": 0.0322, "volume": 76260.7, "close_time": 1771955999999, "quote_volume": 2452.62807, "trades": 23, "taker_buy_base": 46381.4, "taker_buy_quote": 1492.70941 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.0322, "high": 0.0323, "low": 0.0321, "close": 0.0322, "volume": 10594.8, "close_time": 1771959599999, "quote_volume": 340.80364, "trades": 23, "taker_buy_base": 10594.8, "taker_buy_quote": 340.80364 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.0322, "high": 0.0327, "low": 0.0322, "close": 0.0327, "volume": 50031.1, "close_time": 1771963199999, "quote_volume": 1629.0725, "trades": 22, "taker_buy_base": 41919.1, "taker_buy_quote": 1363.8101 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0324, "high": 0.0324, "low": 0.0322, "close": 0.0323, "volume": 14391.1, "close_time": 1771966799999, "quote_volume": 465.85562, "trades": 5, "taker_buy_base": 1974.0, "taker_buy_quote": 63.9576 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.0322, "high": 0.0322, "low": 0.0322, "close": 0.0322, "volume": 10365.0, "close_time": 1771970399999, "quote_volume": 333.753, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.032, "high": 0.032, "low": 0.032, "close": 0.032, "volume": 10420.0, "close_time": 1771973999999, "quote_volume": 333.44, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.0321, "high": 0.0321, "low": 0.0319, "close": 0.0319, "volume": 11382.1, "close_time": 1771977599999, "quote_volume": 364.27641, "trades": 4, "taker_buy_base": 10882.1, "taker_buy_quote": 348.32641 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.032, "high": 0.0322, "low": 0.032, "close": 0.0322, "volume": 63994.2, "close_time": 1771981199999, "quote_volume": 2053.34662, "trades": 7, "taker_buy_base": 485.2, "taker_buy_quote": 15.59673 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.0321, "high": 0.0321, "low": 0.0319, "close": 0.0319, "volume": 9176.8, "close_time": 1771984799999, "quote_volume": 294.52152, "trades": 2, "taker_buy_base": 8908.0, "taker_buy_quote": 285.9468 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.0322, "high": 0.0322, "low": 0.0322, "close": 0.0322, "volume": 1045.1, "close_time": 1771988399999, "quote_volume": 33.65222, "trades": 3, "taker_buy_base": 268.8, "taker_buy_quote": 8.65536 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.0327, "high": 0.0335, "low": 0.0326, "close": 0.0326, "volume": 159425.2, "close_time": 1771991999999, "quote_volume": 5270.77448, "trades": 31, "taker_buy_base": 149957.9, "taker_buy_quote": 4961.25574 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0324, "high": 0.0329, "low": 0.0324, "close": 0.0329, "volume": 13619.6, "close_time": 1771995599999, "quote_volume": 447.60405, "trades": 4, "taker_buy_base": 13118.1, "taker_buy_quote": 431.35545 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.0328, "high": 0.0334, "low": 0.0325, "close": 0.0333, "volume": 97816.6, "close_time": 1771999199999, "quote_volume": 3217.2809, "trades": 31, "taker_buy_base": 69039.9, "taker_buy_quote": 2274.97661 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.0332, "high": 0.0332, "low": 0.0331, "close": 0.0331, "volume": 13364.6, "close_time": 1772002799999, "quote_volume": 443.40966, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.0331, "high": 0.0333, "low": 0.0328, "close": 0.0329, "volume": 536925.3, "close_time": 1772006399999, "quote_volume": 17675.68012, "trades": 35, "taker_buy_base": 391220.5, "taker_buy_quote": 12872.50793 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0328, "high": 0.0328, "low": 0.0328, "close": 0.0328, "volume": 8999.0, "close_time": 1772009999999, "quote_volume": 295.1672, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.033, "high": 0.033, "low": 0.033, "close": 0.033, "volume": 4949.5, "close_time": 1772013599999, "quote_volume": 163.3335, "trades": 2, "taker_buy_base": 4949.5, "taker_buy_quote": 163.3335 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.0328, "high": 0.0328, "low": 0.0325, "close": 0.0325, "volume": 32703.0, "close_time": 1772017199999, "quote_volume": 1066.98399, "trades": 23, "taker_buy_base": 214.7, "taker_buy_quote": 7.04216 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.0326, "high": 0.0326, "low": 0.0326, "close": 0.0326, "volume": 1705.4, "close_time": 1772020799999, "quote_volume": 55.59604, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0331, "high": 0.0333, "low": 0.033, "close": 0.0332, "volume": 159799.4, "close_time": 1772024399999, "quote_volume": 5312.86622, "trades": 20, "taker_buy_base": 121163.0, "taker_buy_quote": 4027.935 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.0331, "high": 0.0334, "low": 0.0331, "close": 0.0334, "volume": 10915.5, "close_time": 1772027999999, "quote_volume": 364.52085, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.0331, "high": 0.0331, "low": 0.0331, "close": 0.0331, "volume": 1460.8, "close_time": 1772031599999, "quote_volume": 48.35248, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.0335, "high": 0.0336, "low": 0.0333, "close": 0.0335, "volume": 30143.7, "close_time": 1772035199999, "quote_volume": 1008.60596, "trades": 5, "taker_buy_base": 22743.7, "taker_buy_quote": 762.18596 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.0338, "high": 0.0339, "low": 0.0338, "close": 0.0339, "volume": 15460.6, "close_time": 1772038799999, "quote_volume": 524.04568, "trades": 3, "taker_buy_base": 686.6, "taker_buy_quote": 23.20708 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.0339, "high": 0.034, "low": 0.0338, "close": 0.0339, "volume": 23761.4, "close_time": 1772042399999, "quote_volume": 803.40865, "trades": 7, "taker_buy_base": 2524.6, "taker_buy_quote": 85.44981 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.0337, "high": 0.0342, "low": 0.0335, "close": 0.0342, "volume": 41386.2, "close_time": 1772045999999, "quote_volume": 1402.0064, "trades": 15, "taker_buy_base": 15387.2, "taker_buy_quote": 522.94314 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.0338, "high": 0.034, "low": 0.0336, "close": 0.0337, "volume": 47778.3, "close_time": 1772049599999, "quote_volume": 1608.32163, "trades": 23, "taker_buy_base": 1938.3, "taker_buy_quote": 65.56051 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.0336, "high": 0.0337, "low": 0.0336, "close": 0.0337, "volume": 7216.1, "close_time": 1772053199999, "quote_volume": 242.95937, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.0338, "high": 0.0342, "low": 0.0338, "close": 0.0342, "volume": 18819.9, "close_time": 1772056799999, "quote_volume": 640.26872, "trades": 7, "taker_buy_base": 1911.0, "taker_buy_quote": 64.974 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.034, "high": 0.034, "low": 0.034, "close": 0.034, "volume": 9196.7, "close_time": 1772060399999, "quote_volume": 312.6878, "trades": 2, "taker_buy_base": 8869.4, "taker_buy_quote": 301.5596 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.0342, "high": 0.0344, "low": 0.0332, "close": 0.0336, "volume": 83106.4, "close_time": 1772063999999, "quote_volume": 2821.69346, "trades": 11, "taker_buy_base": 59810.5, "taker_buy_quote": 2032.19781 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0337, "high": 0.0338, "low": 0.0334, "close": 0.0334, "volume": 30283.7, "close_time": 1772067599999, "quote_volume": 1019.19702, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.0334, "high": 0.0334, "low": 0.0334, "close": 0.0334, "volume": 0.0, "close_time": 1772071199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.0334, "high": 0.0334, "low": 0.0334, "close": 0.0334, "volume": 0.0, "close_time": 1772074799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.0336, "high": 0.0343, "low": 0.0335, "close": 0.0342, "volume": 101696.3, "close_time": 1772078399999, "quote_volume": 3436.29145, "trades": 21, "taker_buy_base": 91323.5, "taker_buy_quote": 3083.33105 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.0339, "high": 0.034, "low": 0.0339, "close": 0.0339, "volume": 136085.6, "close_time": 1772081999999, "quote_volume": 4622.12753, "trades": 11, "taker_buy_base": 136085.6, "taker_buy_quote": 4622.12753 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.0333, "high": 0.0338, "low": 0.0332, "close": 0.0335, "volume": 46381.3, "close_time": 1772085599999, "quote_volume": 1546.05563, "trades": 8, "taker_buy_base": 465.9, "taker_buy_quote": 15.6959 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.0336, "high": 0.0336, "low": 0.0333, "close": 0.0333, "volume": 34510.0, "close_time": 1772089199999, "quote_volume": 1153.21026, "trades": 7, "taker_buy_base": 15822.2, "taker_buy_quote": 529.32472 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.0334, "high": 0.0334, "low": 0.0333, "close": 0.0333, "volume": 18057.1, "close_time": 1772092799999, "quote_volume": 602.03604, "trades": 2, "taker_buy_base": 18057.1, "taker_buy_quote": 602.03604 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0337, "high": 0.0349, "low": 0.0337, "close": 0.0345, "volume": 198708.9, "close_time": 1772096399999, "quote_volume": 6845.25696, "trades": 42, "taker_buy_base": 138083.5, "taker_buy_quote": 4744.54478 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.0343, "high": 0.0353, "low": 0.0343, "close": 0.0351, "volume": 101274.9, "close_time": 1772099999999, "quote_volume": 3560.11347, "trades": 16, "taker_buy_base": 46363.7, "taker_buy_quote": 1621.78777 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.0348, "high": 0.0348, "low": 0.0342, "close": 0.0344, "volume": 65885.0, "close_time": 1772103599999, "quote_volume": 2272.95864, "trades": 24, "taker_buy_base": 37927.1, "taker_buy_quote": 1308.3863 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.0344, "high": 0.0347, "low": 0.0337, "close": 0.0337, "volume": 198633.7, "close_time": 1772107199999, "quote_volume": 6809.3539, "trades": 45, "taker_buy_base": 85736.1, "taker_buy_quote": 2958.0136 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.034, "high": 0.0353, "low": 0.034, "close": 0.0353, "volume": 116489.2, "close_time": 1772110799999, "quote_volume": 4078.32425, "trades": 29, "taker_buy_base": 110830.1, "taker_buy_quote": 3878.55802 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.035, "high": 0.0357, "low": 0.0349, "close": 0.0356, "volume": 41949.7, "close_time": 1772114399999, "quote_volume": 1474.35737, "trades": 12, "taker_buy_base": 23568.7, "taker_buy_quote": 831.87227 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.0353, "high": 0.0361, "low": 0.035, "close": 0.0353, "volume": 164050.8, "close_time": 1772117999999, "quote_volume": 5855.43371, "trades": 26, "taker_buy_base": 88214.0, "taker_buy_quote": 3165.42698 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.0356, "high": 0.04, "low": 0.0356, "close": 0.0387, "volume": 874668.0, "close_time": 1772121599999, "quote_volume": 33108.13476, "trades": 182, "taker_buy_base": 487557.5, "taker_buy_quote": 18505.91243 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0387, "high": 0.0428, "low": 0.0379, "close": 0.0391, "volume": 3181192.9, "close_time": 1772125199999, "quote_volume": 127598.81575, "trades": 494, "taker_buy_base": 1453170.6, "taker_buy_quote": 57956.04962 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.0386, "high": 0.0386, "low": 0.0356, "close": 0.0356, "volume": 832982.6, "close_time": 1772128799999, "quote_volume": 30992.31463, "trades": 115, "taker_buy_base": 445307.0, "taker_buy_quote": 16683.22705 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.0354, "high": 0.0362, "low": 0.0353, "close": 0.0361, "volume": 183654.3, "close_time": 1772132399999, "quote_volume": 6571.96396, "trades": 47, "taker_buy_base": 72267.5, "taker_buy_quote": 2606.76517 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.0361, "high": 0.0372, "low": 0.0356, "close": 0.0357, "volume": 105953.9, "close_time": 1772135999999, "quote_volume": 3835.97025, "trades": 56, "taker_buy_base": 44751.6, "taker_buy_quote": 1631.86398 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0362, "high": 0.037, "low": 0.0357, "close": 0.0357, "volume": 115369.6, "close_time": 1772139599999, "quote_volume": 4186.16582, "trades": 40, "taker_buy_base": 51487.5, "taker_buy_quote": 1872.4829 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.0357, "high": 0.0358, "low": 0.035, "close": 0.0352, "volume": 126231.7, "close_time": 1772143199999, "quote_volume": 4468.28167, "trades": 31, "taker_buy_base": 19202.0, "taker_buy_quote": 686.4972 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.0352, "high": 0.0352, "low": 0.0347, "close": 0.0352, "volume": 128124.2, "close_time": 1772146799999, "quote_volume": 4460.97396, "trades": 19, "taker_buy_base": 97380.3, "taker_buy_quote": 3390.19014 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.0351, "high": 0.0352, "low": 0.0345, "close": 0.0345, "volume": 35056.5, "close_time": 1772150399999, "quote_volume": 1219.72608, "trades": 12, "taker_buy_base": 2289.0, "taker_buy_quote": 79.88334 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0346, "high": 0.0347, "low": 0.0342, "close": 0.0344, "volume": 42053.3, "close_time": 1772153999999, "quote_volume": 1446.42539, "trades": 17, "taker_buy_base": 29167.2, "taker_buy_quote": 1003.53797 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.0343, "high": 0.0343, "low": 0.0338, "close": 0.0339, "volume": 62231.0, "close_time": 1772157599999, "quote_volume": 2114.70086, "trades": 12, "taker_buy_base": 17288.5, "taker_buy_quote": 585.71345 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.0344, "high": 0.0351, "low": 0.0343, "close": 0.0351, "volume": 81738.4, "close_time": 1772161199999, "quote_volume": 2841.00003, "trades": 17, "taker_buy_base": 53520.8, "taker_buy_quote": 1864.33838 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.0351, "high": 0.0354, "low": 0.0345, "close": 0.0354, "volume": 114649.6, "close_time": 1772164799999, "quote_volume": 3997.62764, "trades": 25, "taker_buy_base": 72670.0, "taker_buy_quote": 2539.22659 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0353, "high": 0.0355, "low": 0.0349, "close": 0.0353, "volume": 19975.9, "close_time": 1772168399999, "quote_volume": 704.58964, "trades": 11, "taker_buy_base": 9880.1, "taker_buy_quote": 348.52091 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.0354, "high": 0.0355, "low": 0.035, "close": 0.035, "volume": 12934.0, "close_time": 1772171999999, "quote_volume": 454.12668, "trades": 9, "taker_buy_base": 706.2, "taker_buy_quote": 24.99948 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.0351, "high": 0.0353, "low": 0.035, "close": 0.035, "volume": 25657.9, "close_time": 1772175599999, "quote_volume": 900.08597, "trades": 21, "taker_buy_base": 9998.8, "taker_buy_quote": 352.01747 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.035, "high": 0.0354, "low": 0.0346, "close": 0.035, "volume": 115372.8, "close_time": 1772179199999, "quote_volume": 4045.49449, "trades": 17, "taker_buy_base": 3673.9, "taker_buy_quote": 129.5135 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.0349, "high": 0.035, "low": 0.0349, "close": 0.035, "volume": 10474.5, "close_time": 1772182799999, "quote_volume": 366.57095, "trades": 4, "taker_buy_base": 643.0, "taker_buy_quote": 22.505 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.0348, "high": 0.035, "low": 0.0346, "close": 0.0346, "volume": 134264.8, "close_time": 1772186399999, "quote_volume": 4691.60318, "trades": 22, "taker_buy_base": 4309.1, "taker_buy_quote": 150.08508 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.0346, "high": 0.035, "low": 0.0344, "close": 0.035, "volume": 50155.6, "close_time": 1772189999999, "quote_volume": 1742.20828, "trades": 22, "taker_buy_base": 28322.2, "taker_buy_quote": 986.59179 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.035, "high": 0.035, "low": 0.034, "close": 0.034, "volume": 188359.8, "close_time": 1772193599999, "quote_volume": 6464.90831, "trades": 51, "taker_buy_base": 19491.4, "taker_buy_quote": 670.25711 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.034, "high": 0.0341, "low": 0.0337, "close": 0.034, "volume": 9775.3, "close_time": 1772197199999, "quote_volume": 332.80705, "trades": 14, "taker_buy_base": 5573.0, "taker_buy_quote": 190.0393 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.0343, "high": 0.0344, "low": 0.0339, "close": 0.0342, "volume": 102030.9, "close_time": 1772200799999, "quote_volume": 3479.4426, "trades": 27, "taker_buy_base": 36134.6, "taker_buy_quote": 1236.88035 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.034, "high": 0.034, "low": 0.0337, "close": 0.0338, "volume": 7756.4, "close_time": 1772204399999, "quote_volume": 262.35793, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.0339, "high": 0.0341, "low": 0.0333, "close": 0.0341, "volume": 166008.3, "close_time": 1772207999999, "quote_volume": 5619.4212, "trades": 35, "taker_buy_base": 112211.1, "taker_buy_quote": 3807.09827 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.0339, "high": 0.0339, "low": 0.0332, "close": 0.0332, "volume": 70210.4, "close_time": 1772211599999, "quote_volume": 2354.86264, "trades": 17, "taker_buy_base": 16853.6, "taker_buy_quote": 566.05575 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.0332, "high": 0.0336, "low": 0.0332, "close": 0.0336, "volume": 17496.5, "close_time": 1772215199999, "quote_volume": 582.72801, "trades": 6, "taker_buy_base": 16284.1, "taker_buy_quote": 542.37681 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.0338, "high": 0.0338, "low": 0.0335, "close": 0.0335, "volume": 15121.9, "close_time": 1772218799999, "quote_volume": 510.31565, "trades": 3, "taker_buy_base": 7879.9, "taker_buy_quote": 266.26025 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.0332, "high": 0.0332, "low": 0.0329, "close": 0.0329, "volume": 4820.2, "close_time": 1772222399999, "quote_volume": 159.52508, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0333, "high": 0.0335, "low": 0.0333, "close": 0.0335, "volume": 2230.2, "close_time": 1772225999999, "quote_volume": 74.38067, "trades": 6, "taker_buy_base": 1960.7, "taker_buy_quote": 65.40632 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.0335, "high": 0.0336, "low": 0.0333, "close": 0.0334, "volume": 26106.7, "close_time": 1772229599999, "quote_volume": 876.5878, "trades": 21, "taker_buy_base": 17495.0, "taker_buy_quote": 587.23468 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.0334, "high": 0.0334, "low": 0.0326, "close": 0.0331, "volume": 174830.9, "close_time": 1772233199999, "quote_volume": 5794.51196, "trades": 32, "taker_buy_base": 39788.3, "taker_buy_quote": 1315.33814 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.0331, "high": 0.0332, "low": 0.033, "close": 0.0331, "volume": 28354.3, "close_time": 1772236799999, "quote_volume": 937.68597, "trades": 12, "taker_buy_base": 12121.0, "taker_buy_quote": 400.36374 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0332, "high": 0.0334, "low": 0.0331, "close": 0.0334, "volume": 15741.9, "close_time": 1772240399999, "quote_volume": 522.76319, "trades": 22, "taker_buy_base": 7402.2, "taker_buy_quote": 245.90623 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.0333, "high": 0.0333, "low": 0.033, "close": 0.0331, "volume": 36160.8, "close_time": 1772243999999, "quote_volume": 1196.9759, "trades": 11, "taker_buy_base": 19272.3, "taker_buy_quote": 637.93976 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.0331, "high": 0.0333, "low": 0.0331, "close": 0.0333, "volume": 3559.2, "close_time": 1772247599999, "quote_volume": 118.00877, "trades": 10, "taker_buy_base": 3559.2, "taker_buy_quote": 118.00877 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.0331, "high": 0.0332, "low": 0.0331, "close": 0.0332, "volume": 18360.0, "close_time": 1772251199999, "quote_volume": 608.6018, "trades": 2, "taker_buy_base": 8858.0, "taker_buy_quote": 294.0856 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.033, "high": 0.033, "low": 0.0329, "close": 0.0329, "volume": 8707.0, "close_time": 1772254799999, "quote_volume": 286.51141, "trades": 4, "taker_buy_base": 511.1, "taker_buy_quote": 16.83951 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.0327, "high": 0.0327, "low": 0.0327, "close": 0.0327, "volume": 7786.0, "close_time": 1772258399999, "quote_volume": 254.6022, "trades": 1, "taker_buy_base": 7786.0, "taker_buy_quote": 254.6022 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.0328, "high": 0.0328, "low": 0.0312, "close": 0.0315, "volume": 108212.5, "close_time": 1772261999999, "quote_volume": 3443.70645, "trades": 103, "taker_buy_base": 47576.9, "taker_buy_quote": 1512.75423 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.0312, "high": 0.0319, "low": 0.0311, "close": 0.0317, "volume": 141607.3, "close_time": 1772265599999, "quote_volume": 4458.60384, "trades": 25, "taker_buy_base": 76129.8, "taker_buy_quote": 2402.44662 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0317, "high": 0.0317, "low": 0.0317, "close": 0.0317, "volume": 0.0, "close_time": 1772269199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.0311, "high": 0.0315, "low": 0.031, "close": 0.031, "volume": 33902.7, "close_time": 1772272799999, "quote_volume": 1060.55528, "trades": 6, "taker_buy_base": 20433.9, "taker_buy_quote": 640.61495 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.0311, "high": 0.0314, "low": 0.0311, "close": 0.0313, "volume": 4984.9, "close_time": 1772276399999, "quote_volume": 155.72651, "trades": 11, "taker_buy_base": 4709.3, "taker_buy_quote": 147.12779 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.0313, "high": 0.0316, "low": 0.0312, "close": 0.0314, "volume": 52024.0, "close_time": 1772279999999, "quote_volume": 1633.08871, "trades": 23, "taker_buy_base": 51592.2, "taker_buy_quote": 1619.59573 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0312, "high": 0.0314, "low": 0.0312, "close": 0.0313, "volume": 51621.8, "close_time": 1772283599999, "quote_volume": 1620.7858, "trades": 16, "taker_buy_base": 40168.1, "taker_buy_quote": 1261.16715 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.0315, "high": 0.032, "low": 0.0313, "close": 0.0318, "volume": 23257.8, "close_time": 1772287199999, "quote_volume": 738.1027, "trades": 9, "taker_buy_base": 20435.9, "taker_buy_quote": 648.30924 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.0322, "high": 0.0327, "low": 0.0321, "close": 0.0323, "volume": 116365.4, "close_time": 1772290799999, "quote_volume": 3762.7484, "trades": 21, "taker_buy_base": 61409.7, "taker_buy_quote": 1984.52836 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.0322, "high": 0.0323, "low": 0.0321, "close": 0.0323, "volume": 9680.7, "close_time": 1772294399999, "quote_volume": 311.71805, "trades": 3, "taker_buy_base": 1552.7, "taker_buy_quote": 49.99645 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0323, "high": 0.0323, "low": 0.032, "close": 0.0321, "volume": 25537.8, "close_time": 1772297999999, "quote_volume": 818.31186, "trades": 12, "taker_buy_base": 8931.1, "taker_buy_quote": 286.87002 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.0321, "high": 0.0321, "low": 0.0321, "close": 0.0321, "volume": 0.0, "close_time": 1772301599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.0325, "high": 0.0325, "low": 0.0324, "close": 0.0324, "volume": 7321.7, "close_time": 1772305199999, "quote_volume": 237.93063, "trades": 3, "taker_buy_base": 6306.3, "taker_buy_quote": 204.95475 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.0326, "high": 0.0326, "low": 0.0322, "close": 0.0323, "volume": 24742.9, "close_time": 1772308799999, "quote_volume": 799.55945, "trades": 11, "taker_buy_base": 2567.1, "taker_buy_quote": 82.97343 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0325, "high": 0.0328, "low": 0.0324, "close": 0.0328, "volume": 17478.2, "close_time": 1772312399999, "quote_volume": 569.77627, "trades": 5, "taker_buy_base": 8978.8, "taker_buy_quote": 293.57329 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.0326, "high": 0.0326, "low": 0.0325, "close": 0.0325, "volume": 17799.4, "close_time": 1772315999999, "quote_volume": 578.55718, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.0327, "high": 0.0327, "low": 0.0326, "close": 0.0326, "volume": 8792.5, "close_time": 1772319599999, "quote_volume": 286.66934, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.0326, "high": 0.0327, "low": 0.0325, "close": 0.0327, "volume": 1321.3, "close_time": 1772323199999, "quote_volume": 43.08674, "trades": 3, "taker_buy_base": 611.4, "taker_buy_quote": 19.99278 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0328, "high": 0.0328, "low": 0.0327, "close": 0.0328, "volume": 5875.9, "close_time": 1772326799999, "quote_volume": 192.44677, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.0325, "high": 0.0334, "low": 0.0323, "close": 0.0332, "volume": 74452.0, "close_time": 1772330399999, "quote_volume": 2457.40686, "trades": 37, "taker_buy_base": 42861.1, "taker_buy_quote": 1412.06424 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.0336, "high": 0.0337, "low": 0.0331, "close": 0.0334, "volume": 10739.5, "close_time": 1772333999999, "quote_volume": 360.44872, "trades": 71, "taker_buy_base": 9778.6, "taker_buy_quote": 328.49279 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.0333, "high": 0.0333, "low": 0.0328, "close": 0.0328, "volume": 24216.1, "close_time": 1772337599999, "quote_volume": 800.51859, "trades": 17, "taker_buy_base": 8567.5, "taker_buy_quote": 285.07434 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.0329, "high": 0.0329, "low": 0.0325, "close": 0.0329, "volume": 28144.2, "close_time": 1772341199999, "quote_volume": 923.23639, "trades": 11, "taker_buy_base": 23543.1, "taker_buy_quote": 773.24194 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.0331, "high": 0.0333, "low": 0.033, "close": 0.0331, "volume": 4699.3, "close_time": 1772344799999, "quote_volume": 155.80132, "trades": 7, "taker_buy_base": 3516.7, "taker_buy_quote": 116.74816 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.0331, "high": 0.0331, "low": 0.0327, "close": 0.0329, "volume": 64734.3, "close_time": 1772348399999, "quote_volume": 2131.08783, "trades": 14, "taker_buy_base": 973.8, "taker_buy_quote": 31.93462 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.0328, "high": 0.0328, "low": 0.0323, "close": 0.0327, "volume": 44573.8, "close_time": 1772351999999, "quote_volume": 1449.13632, "trades": 17, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.0325, "high": 0.0326, "low": 0.0322, "close": 0.0324, "volume": 65562.6, "close_time": 1772355599999, "quote_volume": 2135.90873, "trades": 9, "taker_buy_base": 65346.6, "taker_buy_quote": 2128.92151 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.0322, "high": 0.0322, "low": 0.032, "close": 0.032, "volume": 927.7, "close_time": 1772359199999, "quote_volume": 29.82846, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.032, "high": 0.0322, "low": 0.032, "close": 0.0322, "volume": 13940.1, "close_time": 1772362799999, "quote_volume": 446.70082, "trades": 3, "taker_buy_base": 13940.1, "taker_buy_quote": 446.70082 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.0322, "high": 0.0322, "low": 0.0321, "close": 0.0321, "volume": 8271.0, "close_time": 1772366399999, "quote_volume": 265.5545, "trades": 3, "taker_buy_base": 277.0, "taker_buy_quote": 8.9194 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.0319, "high": 0.0321, "low": 0.0316, "close": 0.032, "volume": 26228.5, "close_time": 1772369999999, "quote_volume": 835.98622, "trades": 22, "taker_buy_base": 16189.2, "taker_buy_quote": 515.73255 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.0318, "high": 0.0325, "low": 0.0318, "close": 0.0325, "volume": 36256.6, "close_time": 1772373599999, "quote_volume": 1155.5663, "trades": 37, "taker_buy_base": 27065.8, "taker_buy_quote": 863.29886 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.0326, "high": 0.0327, "low": 0.0322, "close": 0.0323, "volume": 108179.8, "close_time": 1772377199999, "quote_volume": 3522.29824, "trades": 23, "taker_buy_base": 96972.6, "taker_buy_quote": 3159.21257 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.0322, "high": 0.0323, "low": 0.032, "close": 0.032, "volume": 10236.8, "close_time": 1772380799999, "quote_volume": 327.85518, "trades": 6, "taker_buy_base": 1179.6, "taker_buy_quote": 37.94222 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.032, "high": 0.0321, "low": 0.0316, "close": 0.0317, "volume": 61557.1, "close_time": 1772384399999, "quote_volume": 1955.62064, "trades": 10, "taker_buy_base": 9256.6, "taker_buy_quote": 292.64608 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.0316, "high": 0.0317, "low": 0.0315, "close": 0.0317, "volume": 23053.0, "close_time": 1772387999999, "quote_volume": 728.06992, "trades": 8, "taker_buy_base": 14823.1, "taker_buy_quote": 468.80055 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.0319, "high": 0.0319, "low": 0.0316, "close": 0.0316, "volume": 1064.8, "close_time": 1772391599999, "quote_volume": 33.8113, "trades": 3, "taker_buy_base": 272.7, "taker_buy_quote": 8.69913 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.0316, "high": 0.0317, "low": 0.0313, "close": 0.0313, "volume": 12225.7, "close_time": 1772395199999, "quote_volume": 385.82797, "trades": 7, "taker_buy_base": 10241.9, "taker_buy_quote": 323.70733 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0313, "high": 0.0313, "low": 0.0307, "close": 0.0307, "volume": 41262.3, "close_time": 1772398799999, "quote_volume": 1273.75763, "trades": 10, "taker_buy_base": 277.0, "taker_buy_quote": 8.6701 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.0313, "high": 0.0313, "low": 0.0313, "close": 0.0313, "volume": 280.6, "close_time": 1772402399999, "quote_volume": 8.78278, "trades": 1, "taker_buy_base": 280.6, "taker_buy_quote": 8.78278 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.0314, "high": 0.0316, "low": 0.0314, "close": 0.0314, "volume": 61741.4, "close_time": 1772405999999, "quote_volume": 1944.60969, "trades": 6, "taker_buy_base": 16407.1, "taker_buy_quote": 516.12321 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.0314, "high": 0.0316, "low": 0.0314, "close": 0.0316, "volume": 10200.6, "close_time": 1772409599999, "quote_volume": 322.25316, "trades": 4, "taker_buy_base": 9493.7, "taker_buy_quote": 300.00092 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0317, "high": 0.032, "low": 0.0317, "close": 0.0319, "volume": 10456.5, "close_time": 1772413199999, "quote_volume": 331.59222, "trades": 7, "taker_buy_base": 9711.7, "taker_buy_quote": 307.94426 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.0318, "high": 0.0319, "low": 0.0315, "close": 0.0319, "volume": 30710.0, "close_time": 1772416799999, "quote_volume": 975.98989, "trades": 5, "taker_buy_base": 28563.0, "taker_buy_quote": 908.35939 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.032, "high": 0.032, "low": 0.0318, "close": 0.0318, "volume": 17634.6, "close_time": 1772420399999, "quote_volume": 561.88536, "trades": 9, "taker_buy_base": 1840.3, "taker_buy_quote": 58.83402 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.0318, "high": 0.0323, "low": 0.0318, "close": 0.0323, "volume": 769.8, "close_time": 1772423999999, "quote_volume": 24.6434, "trades": 3, "taker_buy_base": 494.5, "taker_buy_quote": 15.8338 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0321, "high": 0.0322, "low": 0.0321, "close": 0.0322, "volume": 25297.8, "close_time": 1772427599999, "quote_volume": 812.68243, "trades": 4, "taker_buy_base": 25297.8, "taker_buy_quote": 812.68243 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.0322, "high": 0.0322, "low": 0.0322, "close": 0.0322, "volume": 1503.0, "close_time": 1772431199999, "quote_volume": 48.3966, "trades": 3, "taker_buy_base": 1228.5, "taker_buy_quote": 39.5577 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.0317, "high": 0.0317, "low": 0.0316, "close": 0.0316, "volume": 1009.4, "close_time": 1772434799999, "quote_volume": 31.9759, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.0316, "high": 0.0316, "low": 0.031, "close": 0.0313, "volume": 21223.4, "close_time": 1772438399999, "quote_volume": 659.9788, "trades": 16, "taker_buy_base": 11840.7, "taker_buy_quote": 368.45684 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0312, "high": 0.0314, "low": 0.031, "close": 0.0314, "volume": 25580.9, "close_time": 1772441999999, "quote_volume": 797.36399, "trades": 10, "taker_buy_base": 9104.8, "taker_buy_quote": 284.92525 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.0314, "high": 0.0316, "low": 0.0314, "close": 0.0316, "volume": 118488.9, "close_time": 1772445599999, "quote_volume": 3744.1231, "trades": 6, "taker_buy_base": 117500.2, "taker_buy_quote": 3713.00632 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.0316, "high": 0.0317, "low": 0.0316, "close": 0.0317, "volume": 11452.0, "close_time": 1772449199999, "quote_volume": 361.93758, "trades": 3, "taker_buy_base": 271.9, "taker_buy_quote": 8.61923 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.0318, "high": 0.0318, "low": 0.0316, "close": 0.0317, "volume": 30979.9, "close_time": 1772452799999, "quote_volume": 981.16431, "trades": 6, "taker_buy_base": 30219.5, "taker_buy_quote": 957.0056 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0318, "high": 0.0318, "low": 0.0316, "close": 0.0316, "volume": 30941.8, "close_time": 1772456399999, "quote_volume": 979.95917, "trades": 10, "taker_buy_base": 19295.9, "taker_buy_quote": 610.78816 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.0314, "high": 0.0316, "low": 0.0312, "close": 0.0313, "volume": 75646.5, "close_time": 1772459999999, "quote_volume": 2376.3013, "trades": 21, "taker_buy_base": 30243.2, "taker_buy_quote": 950.7711 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.0315, "high": 0.0323, "low": 0.0315, "close": 0.0322, "volume": 125747.8, "close_time": 1772463599999, "quote_volume": 4000.82052, "trades": 17, "taker_buy_base": 18981.7, "taker_buy_quote": 598.77209 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.0324, "high": 0.0328, "low": 0.0324, "close": 0.0324, "volume": 44235.5, "close_time": 1772467199999, "quote_volume": 1439.89097, "trades": 12, "taker_buy_base": 37570.1, "taker_buy_quote": 1223.52548 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.0324, "high": 0.0328, "low": 0.0323, "close": 0.0328, "volume": 84285.3, "close_time": 1772470799999, "quote_volume": 2742.95009, "trades": 19, "taker_buy_base": 73853.0, "taker_buy_quote": 2403.0548 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.0325, "high": 0.0325, "low": 0.0325, "close": 0.0325, "volume": 27514.0, "close_time": 1772474399999, "quote_volume": 894.205, "trades": 3, "taker_buy_base": 27514.0, "taker_buy_quote": 894.205 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.0326, "high": 0.0326, "low": 0.0326, "close": 0.0326, "volume": 7461.7, "close_time": 1772477999999, "quote_volume": 243.25142, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.0325, "high": 0.0326, "low": 0.0325, "close": 0.0326, "volume": 53118.5, "close_time": 1772481599999, "quote_volume": 1728.11549, "trades": 2, "taker_buy_base": 35476.1, "taker_buy_quote": 1152.97325 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0326, "high": 0.0328, "low": 0.0326, "close": 0.0328, "volume": 16410.6, "close_time": 1772485199999, "quote_volume": 536.54874, "trades": 4, "taker_buy_base": 16410.6, "taker_buy_quote": 536.54874 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.0325, "high": 0.0325, "low": 0.0323, "close": 0.0323, "volume": 16218.6, "close_time": 1772488799999, "quote_volume": 524.66463, "trades": 4, "taker_buy_base": 7716.9, "taker_buy_quote": 250.04365 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.0323, "high": 0.0325, "low": 0.0321, "close": 0.0324, "volume": 6910.6, "close_time": 1772492399999, "quote_volume": 223.46619, "trades": 14, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 27696.3, "close_time": 1772495999999, "quote_volume": 894.59049, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.032, "high": 0.032, "low": 0.0319, "close": 0.0319, "volume": 43646.8, "close_time": 1772499599999, "quote_volume": 1393.27432, "trades": 3, "taker_buy_base": 33019.4, "taker_buy_quote": 1053.31886 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.0321, "high": 0.0321, "low": 0.032, "close": 0.032, "volume": 7765.1, "close_time": 1772503199999, "quote_volume": 249.2379, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.032, "high": 0.032, "low": 0.0318, "close": 0.0319, "volume": 47022.0, "close_time": 1772506799999, "quote_volume": 1498.58655, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.0318, "high": 0.0318, "low": 0.0318, "close": 0.0318, "volume": 6022.5, "close_time": 1772510399999, "quote_volume": 191.5155, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0316, "high": 0.0318, "low": 0.0316, "close": 0.0318, "volume": 42014.5, "close_time": 1772513999999, "quote_volume": 1329.19278, "trades": 5, "taker_buy_base": 7672.9, "taker_buy_quote": 243.99822 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.0318, "high": 0.0318, "low": 0.0318, "close": 0.0318, "volume": 0.0, "close_time": 1772517599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.0316, "high": 0.0319, "low": 0.0316, "close": 0.0319, "volume": 13359.7, "close_time": 1772521199999, "quote_volume": 423.68289, "trades": 5, "taker_buy_base": 13151.3, "taker_buy_quote": 417.09745 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.0318, "high": 0.0321, "low": 0.0318, "close": 0.0321, "volume": 13065.0, "close_time": 1772524799999, "quote_volume": 416.24628, "trades": 6, "taker_buy_base": 3120.0, "taker_buy_quote": 99.99528 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.0319, "high": 0.0319, "low": 0.0316, "close": 0.0316, "volume": 1239.2, "close_time": 1772528399999, "quote_volume": 39.29704, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.0317, "high": 0.0318, "low": 0.0315, "close": 0.0315, "volume": 15285.5, "close_time": 1772531999999, "quote_volume": 485.54226, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.0317, "high": 0.0319, "low": 0.0316, "close": 0.0317, "volume": 9719.0, "close_time": 1772535599999, "quote_volume": 307.54237, "trades": 7, "taker_buy_base": 2772.6, "taker_buy_quote": 88.03613 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.0317, "high": 0.0318, "low": 0.0316, "close": 0.0318, "volume": 5965.0, "close_time": 1772539199999, "quote_volume": 189.03347, "trades": 11, "taker_buy_base": 5965.0, "taker_buy_quote": 189.03347 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0318, "high": 0.032, "low": 0.0315, "close": 0.0315, "volume": 33923.7, "close_time": 1772542799999, "quote_volume": 1075.32562, "trades": 9, "taker_buy_base": 24658.8, "taker_buy_quote": 782.19352 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.0316, "high": 0.0317, "low": 0.0314, "close": 0.0314, "volume": 53323.3, "close_time": 1772546399999, "quote_volume": 1684.0285, "trades": 20, "taker_buy_base": 45855.7, "taker_buy_quote": 1448.82419 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.0315, "high": 0.0317, "low": 0.0311, "close": 0.0311, "volume": 9898.3, "close_time": 1772549999999, "quote_volume": 311.52848, "trades": 18, "taker_buy_base": 6698.4, "taker_buy_quote": 211.53237 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.0315, "high": 0.0323, "low": 0.0314, "close": 0.0323, "volume": 19624.3, "close_time": 1772553599999, "quote_volume": 624.89256, "trades": 21, "taker_buy_base": 19215.3, "taker_buy_quote": 611.92726 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0322, "high": 0.0327, "low": 0.0322, "close": 0.0327, "volume": 68075.5, "close_time": 1772557199999, "quote_volume": 2221.4619, "trades": 10, "taker_buy_base": 889.5, "taker_buy_quote": 28.7886 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.033, "high": 0.033, "low": 0.0324, "close": 0.0325, "volume": 56766.0, "close_time": 1772560799999, "quote_volume": 1868.5877, "trades": 16, "taker_buy_base": 44304.3, "taker_buy_quote": 1461.83019 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.0326, "high": 0.0327, "low": 0.0325, "close": 0.0325, "volume": 30831.0, "close_time": 1772564399999, "quote_volume": 1005.9111, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.0325, "high": 0.0325, "low": 0.0325, "close": 0.0325, "volume": 153.9, "close_time": 1772567999999, "quote_volume": 5.00175, "trades": 1, "taker_buy_base": 153.9, "taker_buy_quote": 5.00175 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.0325, "high": 0.0325, "low": 0.0325, "close": 0.0325, "volume": 24015.0, "close_time": 1772571599999, "quote_volume": 780.4875, "trades": 4, "taker_buy_base": 6000.0, "taker_buy_quote": 195.0 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.0322, "high": 0.0322, "low": 0.0322, "close": 0.0322, "volume": 372.0, "close_time": 1772575199999, "quote_volume": 11.9784, "trades": 2, "taker_buy_base": 155.3, "taker_buy_quote": 5.00066 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.0324, "high": 0.0324, "low": 0.0324, "close": 0.0324, "volume": 3076.0, "close_time": 1772578799999, "quote_volume": 99.6624, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.0325, "high": 0.0325, "low": 0.0322, "close": 0.0322, "volume": 17935.2, "close_time": 1772582399999, "quote_volume": 579.66916, "trades": 4, "taker_buy_base": 9317.2, "taker_buy_quote": 301.9388 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0321, "high": 0.0321, "low": 0.0318, "close": 0.0318, "volume": 10968.8, "close_time": 1772585999999, "quote_volume": 350.98798, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.0321, "high": 0.0321, "low": 0.0321, "close": 0.0321, "volume": 4714.5, "close_time": 1772589599999, "quote_volume": 151.33545, "trades": 1, "taker_buy_base": 4714.5, "taker_buy_quote": 151.33545 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.0321, "high": 0.0321, "low": 0.0321, "close": 0.0321, "volume": 0.0, "close_time": 1772593199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.0322, "high": 0.0322, "low": 0.0318, "close": 0.0318, "volume": 10009.6, "close_time": 1772596799999, "quote_volume": 318.48854, "trades": 3, "taker_buy_base": 261.8, "taker_buy_quote": 8.40378 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.0318, "high": 0.0319, "low": 0.0318, "close": 0.0319, "volume": 4419.4, "close_time": 1772600399999, "quote_volume": 140.72611, "trades": 3, "taker_buy_base": 1891.9, "taker_buy_quote": 60.35161 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.0319, "high": 0.0319, "low": 0.0317, "close": 0.0319, "volume": 3364.5, "close_time": 1772603999999, "quote_volume": 107.01261, "trades": 5, "taker_buy_base": 1792.3, "taker_buy_quote": 57.01715 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.0319, "high": 0.0319, "low": 0.0319, "close": 0.0319, "volume": 0.0, "close_time": 1772607599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.0321, "high": 0.0324, "low": 0.032, "close": 0.0324, "volume": 96537.5, "close_time": 1772611199999, "quote_volume": 3112.50073, "trades": 16, "taker_buy_base": 54771.7, "taker_buy_quote": 1763.69609 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0324, "high": 0.0326, "low": 0.0323, "close": 0.0326, "volume": 26905.5, "close_time": 1772614799999, "quote_volume": 871.86998, "trades": 6, "taker_buy_base": 1026.3, "taker_buy_quote": 33.4055 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.0325, "high": 0.0334, "low": 0.0325, "close": 0.0332, "volume": 52794.5, "close_time": 1772618399999, "quote_volume": 1739.28946, "trades": 20, "taker_buy_base": 33528.0, "taker_buy_quote": 1109.15231 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.0332, "high": 0.0334, "low": 0.033, "close": 0.0334, "volume": 78128.7, "close_time": 1772621999999, "quote_volume": 2598.41671, "trades": 24, "taker_buy_base": 33940.3, "taker_buy_quote": 1130.14776 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.0336, "high": 0.0336, "low": 0.0329, "close": 0.0329, "volume": 87005.8, "close_time": 1772625599999, "quote_volume": 2890.85633, "trades": 14, "taker_buy_base": 34909.6, "taker_buy_quote": 1160.07866 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.0332, "high": 0.0335, "low": 0.0327, "close": 0.0331, "volume": 206696.9, "close_time": 1772629199999, "quote_volume": 6862.37953, "trades": 23, "taker_buy_base": 179900.3, "taker_buy_quote": 5975.14933 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.0331, "high": 0.0333, "low": 0.0331, "close": 0.0333, "volume": 19639.5, "close_time": 1772632799999, "quote_volume": 652.88755, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.0334, "high": 0.0334, "low": 0.0332, "close": 0.0332, "volume": 855.0, "close_time": 1772636399999, "quote_volume": 28.521, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 673.0, "close_time": 1772639999999, "quote_volume": 22.5455, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 1274.2, "close_time": 1772643599999, "quote_volume": 42.81312, "trades": 2, "taker_buy_base": 670.0, "taker_buy_quote": 22.512 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.0334, "high": 0.0336, "low": 0.0334, "close": 0.0336, "volume": 9472.2, "close_time": 1772647199999, "quote_volume": 318.21668, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.0336, "high": 0.0337, "low": 0.0336, "close": 0.0337, "volume": 4945.8, "close_time": 1772650799999, "quote_volume": 166.28809, "trades": 5, "taker_buy_base": 3646.0, "taker_buy_quote": 122.5056 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.034, "high": 0.0341, "low": 0.0338, "close": 0.0339, "volume": 85713.8, "close_time": 1772654399999, "quote_volume": 2906.67608, "trades": 21, "taker_buy_base": 19842.7, "taker_buy_quote": 673.59606 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.034, "high": 0.034, "low": 0.0338, "close": 0.034, "volume": 54445.3, "close_time": 1772657999999, "quote_volume": 1846.75678, "trades": 5, "taker_buy_base": 11350.7, "taker_buy_quote": 385.9238 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.0338, "high": 0.0341, "low": 0.0338, "close": 0.0341, "volume": 207856.0, "close_time": 1772661599999, "quote_volume": 7062.28542, "trades": 22, "taker_buy_base": 116690.7, "taker_buy_quote": 3971.09362 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.0342, "high": 0.0346, "low": 0.0342, "close": 0.0343, "volume": 34320.7, "close_time": 1772665199999, "quote_volume": 1180.86913, "trades": 9, "taker_buy_base": 21035.2, "taker_buy_quote": 723.07923 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.0345, "high": 0.0353, "low": 0.0345, "close": 0.0351, "volume": 72758.4, "close_time": 1772668799999, "quote_volume": 2530.63017, "trades": 18, "taker_buy_base": 36404.4, "taker_buy_quote": 1275.28289 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.035, "high": 0.0351, "low": 0.0349, "close": 0.035, "volume": 36998.5, "close_time": 1772672399999, "quote_volume": 1296.29519, "trades": 8, "taker_buy_base": 21734.5, "taker_buy_quote": 762.07805 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.0353, "high": 0.0353, "low": 0.0349, "close": 0.0349, "volume": 50269.1, "close_time": 1772675999999, "quote_volume": 1767.22885, "trades": 20, "taker_buy_base": 11352.0, "taker_buy_quote": 400.44336 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.0351, "high": 0.0351, "low": 0.0346, "close": 0.0346, "volume": 21453.8, "close_time": 1772679599999, "quote_volume": 747.97148, "trades": 5, "taker_buy_base": 1887.1, "taker_buy_quote": 65.29366 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.0349, "high": 0.0352, "low": 0.0349, "close": 0.035, "volume": 43674.3, "close_time": 1772683199999, "quote_volume": 1528.58172, "trades": 6, "taker_buy_base": 43427.2, "taker_buy_quote": 1519.93322 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.0351, "high": 0.0351, "low": 0.0347, "close": 0.0349, "volume": 23646.5, "close_time": 1772686799999, "quote_volume": 826.15832, "trades": 8, "taker_buy_base": 14852.1, "taker_buy_quote": 517.49482 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.0346, "high": 0.0346, "low": 0.0344, "close": 0.0346, "volume": 7959.3, "close_time": 1772690399999, "quote_volume": 275.01561, "trades": 9, "taker_buy_base": 2966.3, "taker_buy_quote": 102.54849 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.0345, "high": 0.0346, "low": 0.0344, "close": 0.0346, "volume": 68785.5, "close_time": 1772693999999, "quote_volume": 2373.10424, "trades": 13, "taker_buy_base": 26433.6, "taker_buy_quote": 911.9592 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.0347, "high": 0.0347, "low": 0.0343, "close": 0.0344, "volume": 29742.1, "close_time": 1772697599999, "quote_volume": 1027.97472, "trades": 9, "taker_buy_base": 16376.8, "taker_buy_quote": 568.27496 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.0342, "high": 0.0343, "low": 0.0342, "close": 0.0343, "volume": 3097.2, "close_time": 1772701199999, "quote_volume": 105.94471, "trades": 6, "taker_buy_base": 904.7, "taker_buy_quote": 30.96121 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.0347, "high": 0.0368, "low": 0.0347, "close": 0.0354, "volume": 614645.0, "close_time": 1772704799999, "quote_volume": 22104.17916, "trades": 103, "taker_buy_base": 396671.7, "taker_buy_quote": 14210.90349 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.0351, "high": 0.0351, "low": 0.0345, "close": 0.0348, "volume": 55854.3, "close_time": 1772708399999, "quote_volume": 1952.36899, "trades": 20, "taker_buy_base": 23716.0, "taker_buy_quote": 830.7798 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.0348, "high": 0.0348, "low": 0.0345, "close": 0.0345, "volume": 115032.9, "close_time": 1772711999999, "quote_volume": 3991.51589, "trades": 11, "taker_buy_base": 42303.3, "taker_buy_quote": 1467.96013 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.0342, "high": 0.0342, "low": 0.034, "close": 0.0341, "volume": 22384.3, "close_time": 1772715599999, "quote_volume": 763.65077, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.0339, "high": 0.0345, "low": 0.0336, "close": 0.0345, "volume": 120705.1, "close_time": 1772719199999, "quote_volume": 4086.77851, "trades": 31, "taker_buy_base": 115672.1, "taker_buy_quote": 3916.78372 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.0342, "high": 0.0376, "low": 0.0342, "close": 0.0369, "volume": 759210.4, "close_time": 1772722799999, "quote_volume": 27326.99856, "trades": 150, "taker_buy_base": 487784.7, "taker_buy_quote": 17441.16112 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.0368, "high": 0.0372, "low": 0.0362, "close": 0.0364, "volume": 183977.8, "close_time": 1772726399999, "quote_volume": 6716.36095, "trades": 31, "taker_buy_base": 108595.2, "taker_buy_quote": 3985.70383 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.036, "high": 0.0367, "low": 0.0354, "close": 0.0361, "volume": 246332.1, "close_time": 1772729999999, "quote_volume": 8867.00386, "trades": 63, "taker_buy_base": 95508.5, "taker_buy_quote": 3446.47038 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.0357, "high": 0.0357, "low": 0.0355, "close": 0.0356, "volume": 11866.1, "close_time": 1772733599999, "quote_volume": 421.57561, "trades": 3, "taker_buy_base": 3104.1, "taker_buy_quote": 110.52461 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.0354, "high": 0.0361, "low": 0.0353, "close": 0.036, "volume": 186713.3, "close_time": 1772737199999, "quote_volume": 6683.88777, "trades": 23, "taker_buy_base": 72110.4, "taker_buy_quote": 2583.4379 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.0358, "high": 0.0358, "low": 0.0352, "close": 0.0354, "volume": 18318.0, "close_time": 1772740799999, "quote_volume": 651.42546, "trades": 12, "taker_buy_base": 8643.2, "taker_buy_quote": 309.14408 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 9610.8, "close_time": 1772744399999, "quote_volume": 340.22232, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.0357, "high": 0.0357, "low": 0.0353, "close": 0.0353, "volume": 3884.8, "close_time": 1772747999999, "quote_volume": 137.59366, "trades": 5, "taker_buy_base": 3636.1, "taker_buy_quote": 128.71507 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.0355, "high": 0.0362, "low": 0.0355, "close": 0.0361, "volume": 21446.4, "close_time": 1772751599999, "quote_volume": 766.67786, "trades": 11, "taker_buy_base": 21200.5, "taker_buy_quote": 757.85005 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.0356, "high": 0.0358, "low": 0.0355, "close": 0.0358, "volume": 3162.8, "close_time": 1772755199999, "quote_volume": 112.54358, "trades": 8, "taker_buy_base": 446.7, "taker_buy_quote": 15.94184 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 7342.0, "close_time": 1772758799999, "quote_volume": 262.1094, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.0355, "high": 0.0366, "low": 0.0354, "close": 0.0365, "volume": 170790.5, "close_time": 1772762399999, "quote_volume": 6180.51768, "trades": 28, "taker_buy_base": 122000.0, "taker_buy_quote": 4411.67266 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.0364, "high": 0.0365, "low": 0.0363, "close": 0.0363, "volume": 43296.0, "close_time": 1772765999999, "quote_volume": 1578.20753, "trades": 17, "taker_buy_base": 25872.6, "taker_buy_quote": 944.2013 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.0365, "high": 0.0383, "low": 0.0365, "close": 0.0378, "volume": 538109.9, "close_time": 1772769599999, "quote_volume": 20336.80102, "trades": 67, "taker_buy_base": 235944.3, "taker_buy_quote": 8896.23257 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.038, "high": 0.038, "low": 0.0372, "close": 0.0372, "volume": 51766.6, "close_time": 1772773199999, "quote_volume": 1932.00858, "trades": 7, "taker_buy_base": 39747.0, "taker_buy_quote": 1483.8375 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.0371, "high": 0.0371, "low": 0.0366, "close": 0.0366, "volume": 75710.9, "close_time": 1772776799999, "quote_volume": 2799.37192, "trades": 19, "taker_buy_base": 14538.0, "taker_buy_quote": 533.95111 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.0368, "high": 0.0368, "low": 0.0363, "close": 0.0364, "volume": 16984.5, "close_time": 1772780399999, "quote_volume": 621.7784, "trades": 6, "taker_buy_base": 10586.4, "taker_buy_quote": 386.59932 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.0364, "high": 0.0365, "low": 0.0359, "close": 0.0363, "volume": 132098.8, "close_time": 1772783999999, "quote_volume": 4775.2388, "trades": 39, "taker_buy_base": 70778.9, "taker_buy_quote": 2565.26011 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.0363, "high": 0.037, "low": 0.0363, "close": 0.0367, "volume": 137219.3, "close_time": 1772787599999, "quote_volume": 5019.40233, "trades": 29, "taker_buy_base": 124458.3, "taker_buy_quote": 4549.29481 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.0368, "high": 0.0371, "low": 0.0368, "close": 0.0368, "volume": 212218.6, "close_time": 1772791199999, "quote_volume": 7838.98185, "trades": 21, "taker_buy_base": 66917.3, "taker_buy_quote": 2470.20198 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.0369, "high": 0.0374, "low": 0.0369, "close": 0.037, "volume": 244048.2, "close_time": 1772794799999, "quote_volume": 9081.20618, "trades": 30, "taker_buy_base": 150486.7, "taker_buy_quote": 5599.85335 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.0371, "high": 0.0371, "low": 0.0368, "close": 0.0368, "volume": 122458.4, "close_time": 1772798399999, "quote_volume": 4524.28924, "trades": 13, "taker_buy_base": 119543.6, "taker_buy_quote": 4417.0246 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.037, "high": 0.0385, "low": 0.0368, "close": 0.0383, "volume": 165127.4, "close_time": 1772801999999, "quote_volume": 6250.77049, "trades": 41, "taker_buy_base": 80321.1, "taker_buy_quote": 3042.61407 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.0381, "high": 0.0401, "low": 0.0379, "close": 0.0389, "volume": 636575.5, "close_time": 1772805599999, "quote_volume": 24855.12302, "trades": 149, "taker_buy_base": 405066.6, "taker_buy_quote": 15856.55506 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.0391, "high": 0.0395, "low": 0.0383, "close": 0.0386, "volume": 393475.0, "close_time": 1772809199999, "quote_volume": 15357.04907, "trades": 67, "taker_buy_base": 118489.1, "taker_buy_quote": 4640.27153 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.0385, "high": 0.0385, "low": 0.037, "close": 0.0384, "volume": 503406.5, "close_time": 1772812799999, "quote_volume": 18855.44064, "trades": 108, "taker_buy_base": 159984.6, "taker_buy_quote": 6023.50578 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0389, "high": 0.0408, "low": 0.0378, "close": 0.0379, "volume": 712332.9, "close_time": 1772816399999, "quote_volume": 27885.19194, "trades": 119, "taker_buy_base": 441520.4, "taker_buy_quote": 17214.46796 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.038, "high": 0.0388, "low": 0.0379, "close": 0.0386, "volume": 157851.5, "close_time": 1772819999999, "quote_volume": 6065.51463, "trades": 44, "taker_buy_base": 82890.5, "taker_buy_quote": 3192.17317 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.0383, "high": 0.0386, "low": 0.0382, "close": 0.0384, "volume": 54791.9, "close_time": 1772823599999, "quote_volume": 2105.10741, "trades": 11, "taker_buy_base": 8380.0, "taker_buy_quote": 320.954 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.0389, "high": 0.0394, "low": 0.0386, "close": 0.0386, "volume": 77625.4, "close_time": 1772827199999, "quote_volume": 3026.24117, "trades": 25, "taker_buy_base": 32706.6, "taker_buy_quote": 1275.55541 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0387, "high": 0.0394, "low": 0.0385, "close": 0.039, "volume": 158565.5, "close_time": 1772830799999, "quote_volume": 6199.35397, "trades": 26, "taker_buy_base": 57343.2, "taker_buy_quote": 2243.82515 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.0391, "high": 0.0396, "low": 0.0391, "close": 0.0392, "volume": 170673.7, "close_time": 1772834399999, "quote_volume": 6722.48335, "trades": 32, "taker_buy_base": 163232.0, "taker_buy_quote": 6429.9386 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.0391, "high": 0.0403, "low": 0.0389, "close": 0.0402, "volume": 141206.1, "close_time": 1772837999999, "quote_volume": 5573.7574, "trades": 29, "taker_buy_base": 72941.9, "taker_buy_quote": 2901.68041 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.0402, "high": 0.0404, "low": 0.0389, "close": 0.0391, "volume": 265106.8, "close_time": 1772841599999, "quote_volume": 10518.9499, "trades": 43, "taker_buy_base": 117968.7, "taker_buy_quote": 4670.18714 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0392, "high": 0.0392, "low": 0.0381, "close": 0.0385, "volume": 189252.7, "close_time": 1772845199999, "quote_volume": 7269.06668, "trades": 40, "taker_buy_base": 34262.1, "taker_buy_quote": 1323.37748 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.0385, "high": 0.0399, "low": 0.0385, "close": 0.0395, "volume": 145972.3, "close_time": 1772848799999, "quote_volume": 5730.89337, "trades": 33, "taker_buy_base": 126017.2, "taker_buy_quote": 4943.30353 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.0398, "high": 0.0401, "low": 0.0396, "close": 0.0401, "volume": 112085.9, "close_time": 1772852399999, "quote_volume": 4463.74267, "trades": 18, "taker_buy_base": 67670.4, "taker_buy_quote": 2694.06821 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.04, "high": 0.0404, "low": 0.0396, "close": 0.0396, "volume": 84497.2, "close_time": 1772855999999, "quote_volume": 3373.2068, "trades": 21, "taker_buy_base": 60702.9, "taker_buy_quote": 2425.65157 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0392, "high": 0.0396, "low": 0.0389, "close": 0.0394, "volume": 91560.5, "close_time": 1772859599999, "quote_volume": 3598.64407, "trades": 25, "taker_buy_base": 32421.7, "taker_buy_quote": 1277.04615 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.0391, "high": 0.0404, "low": 0.0391, "close": 0.0402, "volume": 160650.6, "close_time": 1772863199999, "quote_volume": 6428.3897, "trades": 26, "taker_buy_base": 101989.9, "taker_buy_quote": 4074.9619 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.0406, "high": 0.0431, "low": 0.0401, "close": 0.0402, "volume": 1690360.7, "close_time": 1772866799999, "quote_volume": 70178.11242, "trades": 270, "taker_buy_base": 766964.5, "taker_buy_quote": 31764.66575 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.0403, "high": 0.0417, "low": 0.0401, "close": 0.0415, "volume": 687946.3, "close_time": 1772870399999, "quote_volume": 28059.12827, "trades": 98, "taker_buy_base": 321828.7, "taker_buy_quote": 13138.44148 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0419, "high": 0.0426, "low": 0.0408, "close": 0.0408, "volume": 811736.2, "close_time": 1772873999999, "quote_volume": 33754.86688, "trades": 88, "taker_buy_base": 371006.4, "taker_buy_quote": 15490.60001 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.0409, "high": 0.0409, "low": 0.0393, "close": 0.04, "volume": 546043.0, "close_time": 1772877599999, "quote_volume": 21844.63892, "trades": 105, "taker_buy_base": 243762.6, "taker_buy_quote": 9770.91855 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.0402, "high": 0.041, "low": 0.04, "close": 0.04, "volume": 106569.6, "close_time": 1772881199999, "quote_volume": 4318.2069, "trades": 31, "taker_buy_base": 54269.4, "taker_buy_quote": 2204.48883 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.0399, "high": 0.041, "low": 0.0399, "close": 0.0408, "volume": 63952.8, "close_time": 1772884799999, "quote_volume": 2576.17592, "trades": 29, "taker_buy_base": 16811.4, "taker_buy_quote": 682.77469 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0408, "high": 0.0409, "low": 0.0386, "close": 0.0387, "volume": 441125.0, "close_time": 1772888399999, "quote_volume": 17490.24088, "trades": 58, "taker_buy_base": 242697.7, "taker_buy_quote": 9593.48848 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.0386, "high": 0.0388, "low": 0.0365, "close": 0.0367, "volume": 575703.7, "close_time": 1772891999999, "quote_volume": 21701.11445, "trades": 88, "taker_buy_base": 116171.2, "taker_buy_quote": 4398.73499 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.0367, "high": 0.0375, "low": 0.0366, "close": 0.0375, "volume": 261143.0, "close_time": 1772895599999, "quote_volume": 9637.90306, "trades": 26, "taker_buy_base": 191224.1, "taker_buy_quote": 7032.25512 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.0372, "high": 0.0372, "low": 0.0361, "close": 0.0361, "volume": 62308.2, "close_time": 1772899199999, "quote_volume": 2279.35653, "trades": 25, "taker_buy_base": 9623.0, "taker_buy_quote": 353.94348 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0363, "high": 0.0363, "low": 0.0358, "close": 0.0359, "volume": 169741.3, "close_time": 1772902799999, "quote_volume": 6118.3037, "trades": 31, "taker_buy_base": 87449.5, "taker_buy_quote": 3153.54139 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.036, "high": 0.0362, "low": 0.0358, "close": 0.0362, "volume": 49550.3, "close_time": 1772906399999, "quote_volume": 1788.92399, "trades": 14, "taker_buy_base": 43473.8, "taker_buy_quote": 1570.6815 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.0362, "high": 0.0368, "low": 0.0359, "close": 0.0368, "volume": 90768.7, "close_time": 1772909999999, "quote_volume": 3274.78071, "trades": 21, "taker_buy_base": 10109.2, "taker_buy_quote": 368.9532 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.0369, "high": 0.0369, "low": 0.0364, "close": 0.0367, "volume": 44452.7, "close_time": 1772913599999, "quote_volume": 1628.15021, "trades": 9, "taker_buy_base": 28846.5, "taker_buy_quote": 1056.19233 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 3000.0, "close_time": 1772917199999, "quote_volume": 110.1, "trades": 1, "taker_buy_base": 3000.0, "taker_buy_quote": 110.1 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.0365, "high": 0.0367, "low": 0.0359, "close": 0.036, "volume": 133671.8, "close_time": 1772920799999, "quote_volume": 4862.94261, "trades": 22, "taker_buy_base": 47356.0, "taker_buy_quote": 1723.69643 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.0357, "high": 0.0358, "low": 0.0348, "close": 0.0352, "volume": 284133.6, "close_time": 1772924399999, "quote_volume": 10011.29353, "trades": 40, "taker_buy_base": 116688.6, "taker_buy_quote": 4140.25963 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.0354, "high": 0.0356, "low": 0.0353, "close": 0.0356, "volume": 42538.1, "close_time": 1772927999999, "quote_volume": 1509.32492, "trades": 14, "taker_buy_base": 39434.8, "taker_buy_quote": 1399.46631 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0354, "high": 0.0354, "low": 0.0347, "close": 0.0347, "volume": 61317.7, "close_time": 1772931599999, "quote_volume": 2136.91906, "trades": 10, "taker_buy_base": 37313.3, "taker_buy_quote": 1300.76667 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.0347, "high": 0.0348, "low": 0.0347, "close": 0.0347, "volume": 13225.9, "close_time": 1772935199999, "quote_volume": 460.01367, "trades": 68, "taker_buy_base": 252.5, "taker_buy_quote": 8.76175 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.0349, "high": 0.0352, "low": 0.0347, "close": 0.0352, "volume": 35648.9, "close_time": 1772938799999, "quote_volume": 1241.3714, "trades": 8, "taker_buy_base": 2587.3, "taker_buy_quote": 90.49478 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.0348, "high": 0.0348, "low": 0.0343, "close": 0.0343, "volume": 71070.8, "close_time": 1772942399999, "quote_volume": 2457.47581, "trades": 8, "taker_buy_base": 38860.5, "taker_buy_quote": 1342.66225 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0343, "high": 0.0346, "low": 0.0342, "close": 0.0346, "volume": 47020.3, "close_time": 1772945999999, "quote_volume": 1613.96123, "trades": 7, "taker_buy_base": 36554.0, "taker_buy_quote": 1255.1843 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.0353, "high": 0.0353, "low": 0.0351, "close": 0.0351, "volume": 115451.0, "close_time": 1772949599999, "quote_volume": 4070.70117, "trades": 8, "taker_buy_base": 78640.4, "taker_buy_quote": 2771.40193 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.035, "high": 0.0352, "low": 0.0347, "close": 0.035, "volume": 58723.2, "close_time": 1772953199999, "quote_volume": 2047.91757, "trades": 17, "taker_buy_base": 15863.4, "taker_buy_quote": 556.06723 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.0351, "high": 0.0355, "low": 0.035, "close": 0.0353, "volume": 81799.7, "close_time": 1772956799999, "quote_volume": 2881.78937, "trades": 9, "taker_buy_base": 16530.1, "taker_buy_quote": 583.79103 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0355, "high": 0.0359, "low": 0.0352, "close": 0.0355, "volume": 18680.4, "close_time": 1772960399999, "quote_volume": 663.48487, "trades": 20, "taker_buy_base": 17046.4, "taker_buy_quote": 605.89079 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.0356, "high": 0.0363, "low": 0.0356, "close": 0.0357, "volume": 42800.0, "close_time": 1772963999999, "quote_volume": 1539.94051, "trades": 26, "taker_buy_base": 40511.0, "taker_buy_quote": 1458.19803 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.0361, "high": 0.0363, "low": 0.0358, "close": 0.0358, "volume": 119362.2, "close_time": 1772967599999, "quote_volume": 4304.42065, "trades": 17, "taker_buy_base": 50407.4, "taker_buy_quote": 1816.99067 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.0354, "high": 0.0354, "low": 0.035, "close": 0.035, "volume": 100605.8, "close_time": 1772971199999, "quote_volume": 3552.37247, "trades": 14, "taker_buy_base": 1807.8, "taker_buy_quote": 63.85685 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0351, "high": 0.0353, "low": 0.0346, "close": 0.0353, "volume": 213487.0, "close_time": 1772974799999, "quote_volume": 7464.90899, "trades": 31, "taker_buy_base": 74899.0, "taker_buy_quote": 2615.33581 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.0352, "high": 0.0354, "low": 0.0349, "close": 0.0349, "volume": 189719.5, "close_time": 1772978399999, "quote_volume": 6677.94934, "trades": 26, "taker_buy_base": 129342.0, "taker_buy_quote": 4556.4883 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.035, "high": 0.0361, "low": 0.035, "close": 0.0359, "volume": 237113.9, "close_time": 1772981999999, "quote_volume": 8504.08757, "trades": 36, "taker_buy_base": 152127.3, "taker_buy_quote": 5458.12454 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.0357, "high": 0.0363, "low": 0.0357, "close": 0.036, "volume": 289061.8, "close_time": 1772985599999, "quote_volume": 10397.92728, "trades": 40, "taker_buy_base": 171608.0, "taker_buy_quote": 6163.25817 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0361, "high": 0.0383, "low": 0.0361, "close": 0.0378, "volume": 288189.7, "close_time": 1772989199999, "quote_volume": 10784.79065, "trades": 134, "taker_buy_base": 138148.5, "taker_buy_quote": 5167.00443 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.0376, "high": 0.0386, "low": 0.0376, "close": 0.0384, "volume": 149377.1, "close_time": 1772992799999, "quote_volume": 5678.97509, "trades": 20, "taker_buy_base": 58274.2, "taker_buy_quote": 2198.64841 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.0383, "high": 0.0383, "low": 0.0377, "close": 0.0381, "volume": 97754.9, "close_time": 1772996399999, "quote_volume": 3727.3646, "trades": 23, "taker_buy_base": 69103.0, "taker_buy_quote": 2635.25641 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.038, "high": 0.038, "low": 0.0373, "close": 0.0373, "volume": 98158.9, "close_time": 1772999999999, "quote_volume": 3696.57403, "trades": 10, "taker_buy_base": 12438.0, "taker_buy_quote": 467.60486 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0372, "high": 0.0373, "low": 0.0372, "close": 0.0372, "volume": 16059.0, "close_time": 1773003599999, "quote_volume": 597.41362, "trades": 4, "taker_buy_base": 16059.0, "taker_buy_quote": 597.41362 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.0371, "high": 0.0374, "low": 0.0368, "close": 0.0374, "volume": 120472.6, "close_time": 1773007199999, "quote_volume": 4475.20823, "trades": 8, "taker_buy_base": 46520.2, "taker_buy_quote": 1719.35749 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.0375, "high": 0.0378, "low": 0.0372, "close": 0.0378, "volume": 140980.3, "close_time": 1773010799999, "quote_volume": 5272.21403, "trades": 18, "taker_buy_base": 51850.7, "taker_buy_quote": 1933.26206 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.0379, "high": 0.0383, "low": 0.0362, "close": 0.0363, "volume": 213247.7, "close_time": 1773014399999, "quote_volume": 7942.98496, "trades": 52, "taker_buy_base": 45198.6, "taker_buy_quote": 1714.24436 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0366, "high": 0.0368, "low": 0.0363, "close": 0.0367, "volume": 68271.8, "close_time": 1773017999999, "quote_volume": 2505.08003, "trades": 36, "taker_buy_base": 34252.0, "taker_buy_quote": 1258.6612 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.0365, "high": 0.0365, "low": 0.0362, "close": 0.0363, "volume": 41255.8, "close_time": 1773021599999, "quote_volume": 1501.28232, "trades": 34, "taker_buy_base": 14600.7, "taker_buy_quote": 532.22004 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.0362, "high": 0.0363, "low": 0.0361, "close": 0.0361, "volume": 11885.2, "close_time": 1773025199999, "quote_volume": 430.25375, "trades": 7, "taker_buy_base": 8880.0, "taker_buy_quote": 321.456 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.0364, "high": 0.0364, "low": 0.0356, "close": 0.0356, "volume": 48591.2, "close_time": 1773028799999, "quote_volume": 1757.49669, "trades": 14, "taker_buy_base": 10932.8, "taker_buy_quote": 392.14882 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0354, "high": 0.0356, "low": 0.0354, "close": 0.0355, "volume": 17511.3, "close_time": 1773032399999, "quote_volume": 621.14852, "trades": 47, "taker_buy_base": 10028.3, "taker_buy_quote": 356.20532 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 3431.4, "close_time": 1773035999999, "quote_volume": 121.47156, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.0358, "high": 0.0359, "low": 0.0355, "close": 0.0355, "volume": 42385.6, "close_time": 1773039599999, "quote_volume": 1517.80097, "trades": 7, "taker_buy_base": 25930.0, "taker_buy_quote": 930.887 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.0354, "high": 0.0358, "low": 0.0349, "close": 0.0358, "volume": 19334.5, "close_time": 1773043199999, "quote_volume": 682.68763, "trades": 13, "taker_buy_base": 15829.3, "taker_buy_quote": 560.32858 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0356, "high": 0.0359, "low": 0.0352, "close": 0.0355, "volume": 221110.6, "close_time": 1773046799999, "quote_volume": 7867.44371, "trades": 79, "taker_buy_base": 87967.1, "taker_buy_quote": 3135.20701 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.0354, "high": 0.0358, "low": 0.0354, "close": 0.0357, "volume": 33244.2, "close_time": 1773050399999, "quote_volume": 1183.74915, "trades": 12, "taker_buy_base": 21814.8, "taker_buy_quote": 776.68749 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.0357, "high": 0.0358, "low": 0.0357, "close": 0.0357, "volume": 20469.6, "close_time": 1773053999999, "quote_volume": 731.72463, "trades": 6, "taker_buy_base": 731.1, "taker_buy_quote": 26.11988 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.0357, "high": 0.0357, "low": 0.0356, "close": 0.0357, "volume": 9579.7, "close_time": 1773057599999, "quote_volume": 341.95724, "trades": 5, "taker_buy_base": 704.2, "taker_buy_quote": 25.13994 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0357, "high": 0.0357, "low": 0.0355, "close": 0.0355, "volume": 59343.3, "close_time": 1773061199999, "quote_volume": 2111.52002, "trades": 5, "taker_buy_base": 48132.1, "taker_buy_quote": 1713.52242 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.0353, "high": 0.0355, "low": 0.0352, "close": 0.0354, "volume": 189763.1, "close_time": 1773064799999, "quote_volume": 6680.57681, "trades": 13, "taker_buy_base": 37294.4, "taker_buy_quote": 1312.87707 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.0356, "high": 0.0361, "low": 0.0356, "close": 0.0359, "volume": 60866.3, "close_time": 1773068399999, "quote_volume": 2191.33874, "trades": 11, "taker_buy_base": 22669.1, "taker_buy_quote": 816.45141 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.0361, "high": 0.0361, "low": 0.0356, "close": 0.0356, "volume": 2722.6, "close_time": 1773071999999, "quote_volume": 97.4415, "trades": 3, "taker_buy_base": 861.7, "taker_buy_quote": 31.10737 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0359, "high": 0.0359, "low": 0.0358, "close": 0.0358, "volume": 4281.4, "close_time": 1773075599999, "quote_volume": 153.4744, "trades": 5, "taker_buy_base": 2002.8, "taker_buy_quote": 71.87364 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 265.8, "close_time": 1773079199999, "quote_volume": 9.62196, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.0358, "high": 0.0364, "low": 0.0357, "close": 0.0364, "volume": 26965.5, "close_time": 1773082799999, "quote_volume": 969.57838, "trades": 11, "taker_buy_base": 3173.7, "taker_buy_quote": 114.84688 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.0364, "high": 0.0368, "low": 0.0362, "close": 0.0363, "volume": 87176.9, "close_time": 1773086399999, "quote_volume": 3177.94616, "trades": 10, "taker_buy_base": 53170.1, "taker_buy_quote": 1929.96093 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 49243.7, "close_time": 1773089999999, "quote_volume": 1797.39505, "trades": 3, "taker_buy_base": 38201.9, "taker_buy_quote": 1394.36935 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.037, "high": 0.0375, "low": 0.0368, "close": 0.0375, "volume": 44785.8, "close_time": 1773093599999, "quote_volume": 1657.69237, "trades": 8, "taker_buy_base": 1146.6, "taker_buy_quote": 42.61631 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.0375, "high": 0.0381, "low": 0.0374, "close": 0.0376, "volume": 45579.6, "close_time": 1773097199999, "quote_volume": 1723.87152, "trades": 12, "taker_buy_base": 29146.9, "taker_buy_quote": 1097.78565 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.0378, "high": 0.0379, "low": 0.0376, "close": 0.0376, "volume": 9909.9, "close_time": 1773100799999, "quote_volume": 374.6234, "trades": 5, "taker_buy_base": 1083.2, "taker_buy_quote": 40.97414 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0369, "high": 0.037, "low": 0.0365, "close": 0.0369, "volume": 124918.7, "close_time": 1773104399999, "quote_volume": 4608.03819, "trades": 20, "taker_buy_base": 89714.7, "taker_buy_quote": 3309.39906 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 7117.0, "close_time": 1773107999999, "quote_volume": 261.9056, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.0373, "high": 0.0376, "low": 0.0373, "close": 0.0374, "volume": 16899.1, "close_time": 1773111599999, "quote_volume": 631.01044, "trades": 7, "taker_buy_base": 9223.5, "taker_buy_quote": 344.07409 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.0375, "high": 0.0391, "low": 0.0375, "close": 0.0391, "volume": 202254.5, "close_time": 1773115199999, "quote_volume": 7760.42085, "trades": 34, "taker_buy_base": 180462.8, "taker_buy_quote": 6922.74183 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0386, "high": 0.0396, "low": 0.0384, "close": 0.0392, "volume": 180009.5, "close_time": 1773118799999, "quote_volume": 7064.34668, "trades": 30, "taker_buy_base": 96389.9, "taker_buy_quote": 3779.18308 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.0395, "high": 0.0417, "low": 0.0395, "close": 0.0415, "volume": 838614.2, "close_time": 1773122399999, "quote_volume": 34146.48451, "trades": 155, "taker_buy_base": 499617.9, "taker_buy_quote": 20356.75722 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.0417, "high": 0.0438, "low": 0.0412, "close": 0.042, "volume": 623612.2, "close_time": 1773125999999, "quote_volume": 26206.86835, "trades": 103, "taker_buy_base": 318009.1, "taker_buy_quote": 13372.21577 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.0417, "high": 0.0419, "low": 0.0406, "close": 0.0416, "volume": 319203.5, "close_time": 1773129599999, "quote_volume": 13172.29775, "trades": 127, "taker_buy_base": 143720.4, "taker_buy_quote": 5932.74423 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0417, "high": 0.0428, "low": 0.0411, "close": 0.0427, "volume": 830421.3, "close_time": 1773133199999, "quote_volume": 34665.64938, "trades": 97, "taker_buy_base": 445782.1, "taker_buy_quote": 18654.9353 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.0425, "high": 0.0448, "low": 0.0421, "close": 0.0447, "volume": 411638.4, "close_time": 1773136799999, "quote_volume": 18013.847, "trades": 202, "taker_buy_base": 213976.4, "taker_buy_quote": 9394.07408 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.0446, "high": 0.0461, "low": 0.0417, "close": 0.042, "volume": 1031606.9, "close_time": 1773140399999, "quote_volume": 45420.05021, "trades": 218, "taker_buy_base": 287102.6, "taker_buy_quote": 12540.13535 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.0419, "high": 0.0427, "low": 0.0413, "close": 0.042, "volume": 258369.9, "close_time": 1773143999999, "quote_volume": 10822.05348, "trades": 74, "taker_buy_base": 132290.1, "taker_buy_quote": 5559.63446 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0423, "high": 0.0429, "low": 0.0411, "close": 0.0415, "volume": 311108.5, "close_time": 1773147599999, "quote_volume": 13001.65677, "trades": 63, "taker_buy_base": 152048.6, "taker_buy_quote": 6376.83755 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.0415, "high": 0.0416, "low": 0.0403, "close": 0.0404, "volume": 226200.3, "close_time": 1773151199999, "quote_volume": 9238.05363, "trades": 63, "taker_buy_base": 69740.7, "taker_buy_quote": 2851.93135 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.0404, "high": 0.0412, "low": 0.0402, "close": 0.041, "volume": 106163.8, "close_time": 1773154799999, "quote_volume": 4313.7255, "trades": 20, "taker_buy_base": 34231.1, "taker_buy_quote": 1389.28622 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.0408, "high": 0.041, "low": 0.0405, "close": 0.0406, "volume": 255350.3, "close_time": 1773158399999, "quote_volume": 10378.68457, "trades": 76, "taker_buy_base": 168675.4, "taker_buy_quote": 6854.99267 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.0407, "high": 0.0407, "low": 0.0393, "close": 0.0398, "volume": 921172.8, "close_time": 1773161999999, "quote_volume": 36560.71403, "trades": 92, "taker_buy_base": 513261.3, "taker_buy_quote": 20297.34363 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.0396, "high": 0.0399, "low": 0.0396, "close": 0.0399, "volume": 51104.4, "close_time": 1773165599999, "quote_volume": 2029.34123, "trades": 9, "taker_buy_base": 12465.2, "taker_buy_quote": 495.0888 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.0399, "high": 0.04, "low": 0.0387, "close": 0.039, "volume": 267844.2, "close_time": 1773169199999, "quote_volume": 10469.37534, "trades": 36, "taker_buy_base": 152007.6, "taker_buy_quote": 5952.4296 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.0393, "high": 0.0393, "low": 0.0386, "close": 0.0388, "volume": 225033.9, "close_time": 1773172799999, "quote_volume": 8748.48582, "trades": 24, "taker_buy_base": 109428.6, "taker_buy_quote": 4248.67608 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.039, "high": 0.0391, "low": 0.0389, "close": 0.039, "volume": 125563.3, "close_time": 1773176399999, "quote_volume": 4889.08043, "trades": 9, "taker_buy_base": 67240.8, "taker_buy_quote": 2618.12112 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.0393, "high": 0.0394, "low": 0.039, "close": 0.039, "volume": 29997.5, "close_time": 1773179999999, "quote_volume": 1177.14621, "trades": 14, "taker_buy_base": 15331.6, "taker_buy_quote": 602.29763 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.0388, "high": 0.0389, "low": 0.0386, "close": 0.0389, "volume": 119157.8, "close_time": 1773183599999, "quote_volume": 4621.8585, "trades": 13, "taker_buy_base": 48416.1, "taker_buy_quote": 1878.37904 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.039, "high": 0.0392, "low": 0.039, "close": 0.0392, "volume": 5185.3, "close_time": 1773187199999, "quote_volume": 202.6398, "trades": 11, "taker_buy_base": 5185.3, "taker_buy_quote": 202.6398 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0391, "high": 0.0403, "low": 0.0391, "close": 0.04, "volume": 153512.0, "close_time": 1773190799999, "quote_volume": 6077.07643, "trades": 79, "taker_buy_base": 88037.8, "taker_buy_quote": 3499.17031 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.0406, "high": 0.0409, "low": 0.0398, "close": 0.0398, "volume": 128135.9, "close_time": 1773194399999, "quote_volume": 5147.85694, "trades": 82, "taker_buy_base": 77585.1, "taker_buy_quote": 3120.79692 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.0399, "high": 0.0402, "low": 0.0399, "close": 0.04, "volume": 25097.6, "close_time": 1773197999999, "quote_volume": 1007.53983, "trades": 20, "taker_buy_base": 20420.4, "taker_buy_quote": 819.98471 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.0402, "high": 0.0408, "low": 0.0402, "close": 0.0408, "volume": 44084.6, "close_time": 1773201599999, "quote_volume": 1789.9278, "trades": 12, "taker_buy_base": 9499.7, "taker_buy_quote": 383.79338 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0407, "high": 0.0415, "low": 0.0405, "close": 0.0412, "volume": 103032.0, "close_time": 1773205199999, "quote_volume": 4224.85572, "trades": 15, "taker_buy_base": 86156.8, "taker_buy_quote": 3530.08483 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.0411, "high": 0.0411, "low": 0.0406, "close": 0.0407, "volume": 65205.3, "close_time": 1773208799999, "quote_volume": 2649.75315, "trades": 6, "taker_buy_base": 57608.3, "taker_buy_quote": 2340.55525 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.041, "high": 0.041, "low": 0.0398, "close": 0.0399, "volume": 131110.1, "close_time": 1773212399999, "quote_volume": 5274.58911, "trades": 17, "taker_buy_base": 46507.2, "taker_buy_quote": 1869.60184 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.0397, "high": 0.0397, "low": 0.0393, "close": 0.0393, "volume": 85350.4, "close_time": 1773215999999, "quote_volume": 3381.34138, "trades": 10, "taker_buy_base": 50518.4, "taker_buy_quote": 2003.59898 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0391, "high": 0.0391, "low": 0.0377, "close": 0.0386, "volume": 299944.6, "close_time": 1773219599999, "quote_volume": 11575.33764, "trades": 64, "taker_buy_base": 174656.6, "taker_buy_quote": 6741.75281 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.0379, "high": 0.0382, "low": 0.0377, "close": 0.038, "volume": 167077.2, "close_time": 1773223199999, "quote_volume": 6348.98951, "trades": 27, "taker_buy_base": 78734.9, "taker_buy_quote": 3007.44536 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.0382, "high": 0.0383, "low": 0.0368, "close": 0.0368, "volume": 256053.5, "close_time": 1773226799999, "quote_volume": 9642.25484, "trades": 106, "taker_buy_base": 87786.3, "taker_buy_quote": 3295.99326 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.037, "high": 0.0371, "low": 0.0368, "close": 0.037, "volume": 99258.2, "close_time": 1773230399999, "quote_volume": 3661.67506, "trades": 15, "taker_buy_base": 37710.9, "taker_buy_quote": 1396.6858 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0372, "high": 0.0374, "low": 0.0372, "close": 0.0373, "volume": 20584.4, "close_time": 1773233999999, "quote_volume": 767.57786, "trades": 9, "taker_buy_base": 17234.5, "taker_buy_quote": 642.62659 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.0375, "high": 0.0381, "low": 0.0375, "close": 0.0379, "volume": 76216.8, "close_time": 1773237599999, "quote_volume": 2874.06329, "trades": 14, "taker_buy_base": 75880.7, "taker_buy_quote": 2861.35871 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.0381, "high": 0.0381, "low": 0.038, "close": 0.038, "volume": 4580.9, "close_time": 1773241199999, "quote_volume": 174.40492, "trades": 4, "taker_buy_base": 3307.2, "taker_buy_quote": 126.00432 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.0374, "high": 0.0391, "low": 0.0374, "close": 0.0391, "volume": 297789.1, "close_time": 1773244799999, "quote_volume": 11427.8122, "trades": 35, "taker_buy_base": 246053.6, "taker_buy_quote": 9488.07032 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.0383, "high": 0.0387, "low": 0.0382, "close": 0.0387, "volume": 23681.4, "close_time": 1773248399999, "quote_volume": 908.425, "trades": 9, "taker_buy_base": 3000.1, "taker_buy_quote": 115.29056 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.0382, "high": 0.0384, "low": 0.0381, "close": 0.0382, "volume": 28638.1, "close_time": 1773251999999, "quote_volume": 1096.63674, "trades": 10, "taker_buy_base": 9143.0, "taker_buy_quote": 351.0912 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.0381, "high": 0.0386, "low": 0.038, "close": 0.0386, "volume": 22194.5, "close_time": 1773255599999, "quote_volume": 850.44963, "trades": 6, "taker_buy_base": 22020.3, "taker_buy_quote": 843.83003 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.0388, "high": 0.0388, "low": 0.0384, "close": 0.0386, "volume": 28607.3, "close_time": 1773259199999, "quote_volume": 1105.91626, "trades": 5, "taker_buy_base": 9367.7, "taker_buy_quote": 361.59322 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0386, "high": 0.0388, "low": 0.0386, "close": 0.0388, "volume": 9729.3, "close_time": 1773262799999, "quote_volume": 375.64204, "trades": 3, "taker_buy_base": 9729.3, "taker_buy_quote": 375.64204 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.0387, "high": 0.0389, "low": 0.0386, "close": 0.0389, "volume": 13994.5, "close_time": 1773266399999, "quote_volume": 540.81879, "trades": 5, "taker_buy_base": 11719.0, "taker_buy_quote": 452.93224 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.039, "high": 0.039, "low": 0.0388, "close": 0.0389, "volume": 18349.2, "close_time": 1773269999999, "quote_volume": 713.16288, "trades": 7, "taker_buy_base": 2141.2, "taker_buy_quote": 83.46568 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.0384, "high": 0.0384, "low": 0.0379, "close": 0.0379, "volume": 16924.5, "close_time": 1773273599999, "quote_volume": 647.91988, "trades": 5, "taker_buy_base": 16082.8, "taker_buy_quote": 616.01945 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.038, "high": 0.038, "low": 0.0377, "close": 0.0377, "volume": 10157.1, "close_time": 1773277199999, "quote_volume": 383.77259, "trades": 6, "taker_buy_base": 2039.1, "taker_buy_quote": 77.45945 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.0377, "high": 0.0378, "low": 0.0375, "close": 0.0375, "volume": 17762.6, "close_time": 1773280799999, "quote_volume": 669.45391, "trades": 8, "taker_buy_base": 8071.1, "taker_buy_quote": 304.30168 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.0374, "high": 0.0376, "low": 0.0372, "close": 0.0372, "volume": 89240.5, "close_time": 1773284399999, "quote_volume": 3328.98758, "trades": 23, "taker_buy_base": 47833.2, "taker_buy_quote": 1785.11308 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.037, "high": 0.0371, "low": 0.037, "close": 0.0371, "volume": 345.6, "close_time": 1773287999999, "quote_volume": 12.80061, "trades": 2, "taker_buy_base": 134.1, "taker_buy_quote": 4.97511 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 1688.6, "close_time": 1773291599999, "quote_volume": 62.81592, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.0373, "high": 0.0376, "low": 0.0371, "close": 0.0371, "volume": 6607.3, "close_time": 1773295199999, "quote_volume": 246.37822, "trades": 10, "taker_buy_base": 1073.7, "taker_buy_quote": 40.25558 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.0376, "high": 0.0379, "low": 0.0376, "close": 0.0378, "volume": 47232.1, "close_time": 1773298799999, "quote_volume": 1787.84144, "trades": 14, "taker_buy_base": 24710.6, "taker_buy_quote": 934.29506 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.0378, "high": 0.0378, "low": 0.0377, "close": 0.0377, "volume": 29671.7, "close_time": 1773302399999, "quote_volume": 1120.69804, "trades": 7, "taker_buy_base": 8737.0, "taker_buy_quote": 329.3849 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0378, "high": 0.0386, "low": 0.0378, "close": 0.0386, "volume": 47550.2, "close_time": 1773305999999, "quote_volume": 1816.98807, "trades": 12, "taker_buy_base": 45519.6, "taker_buy_quote": 1739.21609 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.0383, "high": 0.0383, "low": 0.0374, "close": 0.0376, "volume": 128745.7, "close_time": 1773309599999, "quote_volume": 4882.58273, "trades": 26, "taker_buy_base": 60803.2, "taker_buy_quote": 2290.54615 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "close_time": 1773313199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.0377, "high": 0.0377, "low": 0.0376, "close": 0.0376, "volume": 1032.7, "close_time": 1773316799999, "quote_volume": 38.84601, "trades": 2, "taker_buy_base": 1032.7, "taker_buy_quote": 38.84601 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0378, "high": 0.0378, "low": 0.0375, "close": 0.0377, "volume": 89842.6, "close_time": 1773320399999, "quote_volume": 3393.87511, "trades": 11, "taker_buy_base": 3516.7, "taker_buy_quote": 132.57959 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.0378, "high": 0.0378, "low": 0.0376, "close": 0.0376, "volume": 15099.9, "close_time": 1773323999999, "quote_volume": 570.66429, "trades": 7, "taker_buy_base": 14352.0, "taker_buy_quote": 542.5056 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.0377, "high": 0.0377, "low": 0.0371, "close": 0.0373, "volume": 42558.8, "close_time": 1773327599999, "quote_volume": 1582.2748, "trades": 15, "taker_buy_base": 24281.2, "taker_buy_quote": 904.15169 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.0378, "high": 0.0383, "low": 0.0376, "close": 0.0376, "volume": 155575.4, "close_time": 1773331199999, "quote_volume": 5939.94481, "trades": 20, "taker_buy_base": 131396.8, "taker_buy_quote": 5020.16037 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0376, "high": 0.0385, "low": 0.0376, "close": 0.0385, "volume": 44386.4, "close_time": 1773334799999, "quote_volume": 1691.93874, "trades": 12, "taker_buy_base": 16295.1, "taker_buy_quote": 624.09412 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.0383, "high": 0.0386, "low": 0.0383, "close": 0.0386, "volume": 65281.6, "close_time": 1773338399999, "quote_volume": 2515.41796, "trades": 6, "taker_buy_base": 17474.5, "taker_buy_quote": 670.13635 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.0388, "high": 0.0394, "low": 0.0388, "close": 0.0394, "volume": 65960.8, "close_time": 1773341999999, "quote_volume": 2577.44828, "trades": 10, "taker_buy_base": 62706.4, "taker_buy_quote": 2449.8758 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.0398, "high": 0.0401, "low": 0.039, "close": 0.0391, "volume": 29226.8, "close_time": 1773345599999, "quote_volume": 1152.41118, "trades": 16, "taker_buy_base": 9322.1, "taker_buy_quote": 370.84688 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.0391, "high": 0.0391, "low": 0.0386, "close": 0.0388, "volume": 12480.5, "close_time": 1773349199999, "quote_volume": 485.64881, "trades": 7, "taker_buy_base": 5271.9, "taker_buy_quote": 206.08425 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.0392, "high": 0.0392, "low": 0.0388, "close": 0.0389, "volume": 66915.8, "close_time": 1773352799999, "quote_volume": 2608.68015, "trades": 31, "taker_buy_base": 49980.0, "taker_buy_quote": 1948.06884 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.0391, "high": 0.0392, "low": 0.0386, "close": 0.0386, "volume": 99985.5, "close_time": 1773356399999, "quote_volume": 3897.00416, "trades": 26, "taker_buy_base": 31224.8, "taker_buy_quote": 1214.81692 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.0388, "high": 0.0389, "low": 0.0386, "close": 0.0386, "volume": 27302.2, "close_time": 1773359999999, "quote_volume": 1057.41151, "trades": 25, "taker_buy_base": 15250.3, "taker_buy_quote": 590.96037 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0386, "high": 0.039, "low": 0.0382, "close": 0.0382, "volume": 110200.5, "close_time": 1773363599999, "quote_volume": 4266.94803, "trades": 45, "taker_buy_base": 43980.6, "taker_buy_quote": 1702.56984 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.0382, "high": 0.0383, "low": 0.0381, "close": 0.0383, "volume": 1915.2, "close_time": 1773367199999, "quote_volume": 73.22881, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.0386, "high": 0.0399, "low": 0.0386, "close": 0.0397, "volume": 307637.7, "close_time": 1773370799999, "quote_volume": 12136.18649, "trades": 85, "taker_buy_base": 178063.9, "taker_buy_quote": 7019.29381 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.04, "high": 0.04, "low": 0.0395, "close": 0.0396, "volume": 173818.9, "close_time": 1773374399999, "quote_volume": 6914.95107, "trades": 32, "taker_buy_base": 128605.2, "taker_buy_quote": 5121.40519 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0393, "high": 0.04, "low": 0.0393, "close": 0.0396, "volume": 58742.2, "close_time": 1773377999999, "quote_volume": 2334.95332, "trades": 25, "taker_buy_base": 36389.6, "taker_buy_quote": 1446.00239 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.0396, "high": 0.0398, "low": 0.0395, "close": 0.0396, "volume": 24660.5, "close_time": 1773381599999, "quote_volume": 976.02951, "trades": 11, "taker_buy_base": 791.4, "taker_buy_quote": 31.49772 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.0397, "high": 0.0398, "low": 0.0394, "close": 0.0398, "volume": 60662.2, "close_time": 1773385199999, "quote_volume": 2405.2999, "trades": 6, "taker_buy_base": 1641.3, "taker_buy_quote": 64.66722 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.0393, "high": 0.0394, "low": 0.039, "close": 0.0391, "volume": 22893.5, "close_time": 1773388799999, "quote_volume": 897.76234, "trades": 10, "taker_buy_base": 8636.0, "taker_buy_quote": 340.14163 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0388, "high": 0.0388, "low": 0.0387, "close": 0.0387, "volume": 45342.9, "close_time": 1773392399999, "quote_volume": 1757.02246, "trades": 7, "taker_buy_base": 22820.6, "taker_buy_quote": 883.15722 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.0386, "high": 0.0386, "low": 0.0384, "close": 0.0386, "volume": 35880.8, "close_time": 1773395999999, "quote_volume": 1384.38962, "trades": 10, "taker_buy_base": 4048.6, "taker_buy_quote": 155.8121 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.0386, "high": 0.0387, "low": 0.0386, "close": 0.0387, "volume": 35348.0, "close_time": 1773399599999, "quote_volume": 1366.56532, "trades": 9, "taker_buy_base": 31285.6, "taker_buy_quote": 1209.75668 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.0385, "high": 0.0385, "low": 0.0383, "close": 0.0385, "volume": 48977.3, "close_time": 1773403199999, "quote_volume": 1877.59351, "trades": 5, "taker_buy_base": 8659.7, "taker_buy_quote": 333.39845 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.0386, "high": 0.0387, "low": 0.0386, "close": 0.0387, "volume": 19905.7, "close_time": 1773406799999, "quote_volume": 768.48858, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.0388, "high": 0.0391, "low": 0.0387, "close": 0.0389, "volume": 5873.9, "close_time": 1773410399999, "quote_volume": 228.10828, "trades": 5, "taker_buy_base": 1943.4, "taker_buy_quote": 75.46551 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.0391, "high": 0.0392, "low": 0.0388, "close": 0.0388, "volume": 66588.1, "close_time": 1773413999999, "quote_volume": 2596.53697, "trades": 37, "taker_buy_base": 60657.8, "taker_buy_quote": 2365.55058 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.039, "high": 0.04, "low": 0.039, "close": 0.0397, "volume": 161967.0, "close_time": 1773417599999, "quote_volume": 6416.05129, "trades": 18, "taker_buy_base": 102448.2, "taker_buy_quote": 4060.02249 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.0395, "high": 0.0397, "low": 0.0391, "close": 0.0396, "volume": 27940.7, "close_time": 1773421199999, "quote_volume": 1099.67256, "trades": 25, "taker_buy_base": 5039.3, "taker_buy_quote": 198.58583 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.0393, "high": 0.0393, "low": 0.0392, "close": 0.0392, "volume": 37143.8, "close_time": 1773424799999, "quote_volume": 1456.20659, "trades": 3, "taker_buy_base": 1696.3, "taker_buy_quote": 66.66459 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.0389, "high": 0.0394, "low": 0.0389, "close": 0.0394, "volume": 23229.0, "close_time": 1773428399999, "quote_volume": 909.78609, "trades": 19, "taker_buy_base": 12914.8, "taker_buy_quote": 504.17711 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.0394, "high": 0.0398, "low": 0.039, "close": 0.0397, "volume": 81161.0, "close_time": 1773431999999, "quote_volume": 3186.28663, "trades": 19, "taker_buy_base": 78643.2, "taker_buy_quote": 3086.61383 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 328.5, "close_time": 1773435599999, "quote_volume": 13.0086, "trades": 1, "taker_buy_base": 328.5, "taker_buy_quote": 13.0086 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.0398, "high": 0.0409, "low": 0.0396, "close": 0.0405, "volume": 595833.4, "close_time": 1773439199999, "quote_volume": 24252.86875, "trades": 57, "taker_buy_base": 97899.6, "taker_buy_quote": 3963.33324 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.0401, "high": 0.0404, "low": 0.0397, "close": 0.0398, "volume": 98893.7, "close_time": 1773442799999, "quote_volume": 3957.98836, "trades": 38, "taker_buy_base": 44706.0, "taker_buy_quote": 1792.95646 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.0399, "high": 0.0418, "low": 0.0399, "close": 0.0415, "volume": 1502245.8, "close_time": 1773446399999, "quote_volume": 61363.9331, "trades": 197, "taker_buy_base": 329517.8, "taker_buy_quote": 13377.87596 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0413, "high": 0.0419, "low": 0.0409, "close": 0.0411, "volume": 203255.5, "close_time": 1773449999999, "quote_volume": 8370.74554, "trades": 53, "taker_buy_base": 90963.2, "taker_buy_quote": 3754.96927 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.0412, "high": 0.0412, "low": 0.0403, "close": 0.0406, "volume": 34029.2, "close_time": 1773453599999, "quote_volume": 1396.24365, "trades": 12, "taker_buy_base": 18784.9, "taker_buy_quote": 771.97769 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.0406, "high": 0.0406, "low": 0.0402, "close": 0.0402, "volume": 11692.5, "close_time": 1773457199999, "quote_volume": 471.42537, "trades": 5, "taker_buy_base": 3609.2, "taker_buy_quote": 145.45076 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.0401, "high": 0.0403, "low": 0.04, "close": 0.0403, "volume": 69328.6, "close_time": 1773460799999, "quote_volume": 2782.12098, "trades": 7, "taker_buy_base": 10447.7, "taker_buy_quote": 421.04231 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "close_time": 1773464399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.0398, "high": 0.04, "low": 0.0398, "close": 0.04, "volume": 55086.3, "close_time": 1773467999999, "quote_volume": 2192.90944, "trades": 8, "taker_buy_base": 3441.3, "taker_buy_quote": 137.13516 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.0398, "high": 0.04, "low": 0.0398, "close": 0.04, "volume": 10395.7, "close_time": 1773471599999, "quote_volume": 415.1669, "trades": 15, "taker_buy_base": 6238.7, "taker_buy_quote": 249.15824 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 1954.4, "close_time": 1773475199999, "quote_volume": 78.176, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.0407, "high": 0.041, "low": 0.0406, "close": 0.041, "volume": 31374.4, "close_time": 1773478799999, "quote_volume": 1281.19216, "trades": 11, "taker_buy_base": 28861.7, "taker_buy_quote": 1178.49605 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.0411, "high": 0.0425, "low": 0.0411, "close": 0.0425, "volume": 326966.1, "close_time": 1773482399999, "quote_volume": 13740.40246, "trades": 111, "taker_buy_base": 187032.4, "taker_buy_quote": 7848.43599 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.0425, "high": 0.044, "low": 0.0411, "close": 0.0414, "volume": 522281.4, "close_time": 1773485999999, "quote_volume": 22172.14258, "trades": 372, "taker_buy_base": 256494.1, "taker_buy_quote": 10927.72253 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.0415, "high": 0.0417, "low": 0.0403, "close": 0.0405, "volume": 152725.0, "close_time": 1773489599999, "quote_volume": 6236.67618, "trades": 146, "taker_buy_base": 10129.2, "taker_buy_quote": 417.82681 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0405, "high": 0.0407, "low": 0.0403, "close": 0.0403, "volume": 77629.5, "close_time": 1773493199999, "quote_volume": 3149.88373, "trades": 33, "taker_buy_base": 67976.0, "taker_buy_quote": 2760.04202 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.0409, "high": 0.0413, "low": 0.0405, "close": 0.0413, "volume": 13387.6, "close_time": 1773496799999, "quote_volume": 547.67872, "trades": 13, "taker_buy_base": 12671.8, "taker_buy_quote": 518.53282 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.0412, "high": 0.0414, "low": 0.0408, "close": 0.0408, "volume": 23691.0, "close_time": 1773500399999, "quote_volume": 975.58647, "trades": 18, "taker_buy_base": 1877.9, "taker_buy_quote": 77.23601 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.0408, "high": 0.0412, "low": 0.0405, "close": 0.0407, "volume": 93532.9, "close_time": 1773503999999, "quote_volume": 3824.44185, "trades": 95, "taker_buy_base": 80555.4, "taker_buy_quote": 3296.64001 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0407, "high": 0.0412, "low": 0.0406, "close": 0.041, "volume": 4171.5, "close_time": 1773507599999, "quote_volume": 170.26045, "trades": 4, "taker_buy_base": 4171.5, "taker_buy_quote": 170.26045 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.0409, "high": 0.0409, "low": 0.0404, "close": 0.0404, "volume": 7757.2, "close_time": 1773511199999, "quote_volume": 315.81144, "trades": 4, "taker_buy_base": 3369.1, "taker_buy_quote": 137.79619 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.0404, "high": 0.0404, "low": 0.0393, "close": 0.0398, "volume": 210311.4, "close_time": 1773514799999, "quote_volume": 8328.65173, "trades": 42, "taker_buy_base": 26781.5, "taker_buy_quote": 1062.93807 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.0394, "high": 0.0396, "low": 0.0391, "close": 0.0391, "volume": 61065.9, "close_time": 1773518399999, "quote_volume": 2405.91329, "trades": 6, "taker_buy_base": 60154.8, "taker_buy_quote": 2370.20874 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0391, "high": 0.0391, "low": 0.0389, "close": 0.039, "volume": 7910.2, "close_time": 1773521999999, "quote_volume": 309.11509, "trades": 8, "taker_buy_base": 468.4, "taker_buy_quote": 18.2804 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.0386, "high": 0.0386, "low": 0.0382, "close": 0.0385, "volume": 1688227.3, "close_time": 1773525599999, "quote_volume": 64519.5746, "trades": 52, "taker_buy_base": 1610238.7, "taker_buy_quote": 61515.06717 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.0383, "high": 0.0383, "low": 0.0381, "close": 0.0383, "volume": 19042.6, "close_time": 1773529199999, "quote_volume": 728.03441, "trades": 5, "taker_buy_base": 9042.6, "taker_buy_quote": 346.33158 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.0384, "high": 0.0385, "low": 0.0381, "close": 0.0383, "volume": 10046.9, "close_time": 1773532799999, "quote_volume": 386.18248, "trades": 9, "taker_buy_base": 7504.5, "taker_buy_quote": 288.69317 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.038, "high": 0.0394, "low": 0.038, "close": 0.0392, "volume": 22668.6, "close_time": 1773536399999, "quote_volume": 877.62961, "trades": 24, "taker_buy_base": 15656.7, "taker_buy_quote": 605.68124 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.0394, "high": 0.0396, "low": 0.039, "close": 0.0395, "volume": 69577.9, "close_time": 1773539999999, "quote_volume": 2738.02965, "trades": 18, "taker_buy_base": 47088.2, "taker_buy_quote": 1852.73762 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.0394, "high": 0.0406, "low": 0.0394, "close": 0.0401, "volume": 240036.5, "close_time": 1773543599999, "quote_volume": 9618.90534, "trades": 33, "taker_buy_base": 113212.3, "taker_buy_quote": 4538.62337 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.0401, "high": 0.0402, "low": 0.0399, "close": 0.0402, "volume": 32081.1, "close_time": 1773547199999, "quote_volume": 1287.91881, "trades": 7, "taker_buy_base": 17160.6, "taker_buy_quote": 689.85612 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.0399, "high": 0.0399, "low": 0.0396, "close": 0.0399, "volume": 13621.4, "close_time": 1773550799999, "quote_volume": 541.97213, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.0395, "high": 0.0396, "low": 0.0395, "close": 0.0396, "volume": 2832.1, "close_time": 1773554399999, "quote_volume": 111.9502, "trades": 5, "taker_buy_base": 822.5, "taker_buy_quote": 32.571 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.039, "high": 0.039, "low": 0.0384, "close": 0.0389, "volume": 155200.4, "close_time": 1773557999999, "quote_volume": 5992.47101, "trades": 27, "taker_buy_base": 4919.5, "taker_buy_quote": 190.86471 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.0388, "high": 0.0391, "low": 0.0388, "close": 0.0391, "volume": 60906.9, "close_time": 1773561599999, "quote_volume": 2367.89884, "trades": 86, "taker_buy_base": 60906.9, "taker_buy_quote": 2367.89884 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.0389, "high": 0.0391, "low": 0.0388, "close": 0.0391, "volume": 7568.8, "close_time": 1773565199999, "quote_volume": 294.44814, "trades": 9, "taker_buy_base": 3053.4, "taker_buy_quote": 118.91324 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.039, "high": 0.0409, "low": 0.039, "close": 0.0409, "volume": 335489.4, "close_time": 1773568799999, "quote_volume": 13414.95073, "trades": 74, "taker_buy_base": 255493.7, "taker_buy_quote": 10209.58427 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.0407, "high": 0.041, "low": 0.0401, "close": 0.0401, "volume": 175966.6, "close_time": 1773572399999, "quote_volume": 7170.39884, "trades": 30, "taker_buy_base": 83810.5, "taker_buy_quote": 3406.06439 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.0402, "high": 0.0402, "low": 0.0398, "close": 0.04, "volume": 195943.6, "close_time": 1773575999999, "quote_volume": 7828.94038, "trades": 22, "taker_buy_base": 123469.2, "taker_buy_quote": 4929.96438 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.04, "high": 0.0401, "low": 0.0395, "close": 0.0401, "volume": 90166.2, "close_time": 1773579599999, "quote_volume": 3596.50967, "trades": 17, "taker_buy_base": 70474.2, "taker_buy_quote": 2815.86462 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.0399, "high": 0.0399, "low": 0.0398, "close": 0.0398, "volume": 9270.1, "close_time": 1773583199999, "quote_volume": 369.51203, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.0398, "high": 0.0398, "low": 0.0395, "close": 0.0395, "volume": 20371.6, "close_time": 1773586799999, "quote_volume": 809.83125, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.0398, "high": 0.0398, "low": 0.0392, "close": 0.0392, "volume": 232893.9, "close_time": 1773590399999, "quote_volume": 9189.4545, "trades": 31, "taker_buy_base": 77874.1, "taker_buy_quote": 3089.42003 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.0394, "high": 0.0394, "low": 0.0392, "close": 0.0392, "volume": 444.9, "close_time": 1773593999999, "quote_volume": 17.483, "trades": 2, "taker_buy_base": 214.6, "taker_buy_quote": 8.45524 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.0396, "high": 0.0397, "low": 0.0394, "close": 0.0397, "volume": 49663.2, "close_time": 1773597599999, "quote_volume": 1971.19157, "trades": 6, "taker_buy_base": 403.9, "taker_buy_quote": 15.99444 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.0397, "high": 0.0398, "low": 0.0396, "close": 0.0398, "volume": 2797.6, "close_time": 1773601199999, "quote_volume": 110.88068, "trades": 4, "taker_buy_base": 251.2, "taker_buy_quote": 9.99776 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.0395, "high": 0.04, "low": 0.0395, "close": 0.0396, "volume": 18818.0, "close_time": 1773604799999, "quote_volume": 746.95408, "trades": 6, "taker_buy_base": 5837.2, "taker_buy_quote": 231.68004 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 225.7, "close_time": 1773608399999, "quote_volume": 8.96029, "trades": 1, "taker_buy_base": 225.7, "taker_buy_quote": 8.96029 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.0396, "high": 0.0396, "low": 0.0395, "close": 0.0395, "volume": 63607.1, "close_time": 1773611999999, "quote_volume": 2518.3489, "trades": 7, "taker_buy_base": 58721.4, "taker_buy_quote": 2324.87518 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.0395, "high": 0.0399, "low": 0.0395, "close": 0.0399, "volume": 175326.9, "close_time": 1773615599999, "quote_volume": 6960.63724, "trades": 8, "taker_buy_base": 63806.2, "taker_buy_quote": 2529.08614 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.0396, "high": 0.0396, "low": 0.0393, "close": 0.0393, "volume": 18771.1, "close_time": 1773619199999, "quote_volume": 739.95134, "trades": 4, "taker_buy_base": 18521.1, "taker_buy_quote": 730.12634 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0394, "high": 0.0394, "low": 0.039, "close": 0.039, "volume": 15179.8, "close_time": 1773622799999, "quote_volume": 594.26188, "trades": 5, "taker_buy_base": 4351.6, "taker_buy_quote": 170.58272 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.0391, "high": 0.0395, "low": 0.0391, "close": 0.0395, "volume": 848.7, "close_time": 1773626399999, "quote_volume": 33.36333, "trades": 4, "taker_buy_base": 619.5, "taker_buy_quote": 24.40161 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 10102.5, "close_time": 1773629999999, "quote_volume": 401.06925, "trades": 2, "taker_buy_base": 10102.5, "taker_buy_quote": 401.06925 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.0395, "high": 0.0401, "low": 0.0394, "close": 0.04, "volume": 101675.2, "close_time": 1773633599999, "quote_volume": 4047.87466, "trades": 31, "taker_buy_base": 64792.1, "taker_buy_quote": 2583.47756 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.04, "high": 0.0405, "low": 0.04, "close": 0.0404, "volume": 65534.9, "close_time": 1773637199999, "quote_volume": 2633.12056, "trades": 32, "taker_buy_base": 28994.4, "taker_buy_quote": 1164.9622 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.0405, "high": 0.0405, "low": 0.0395, "close": 0.0395, "volume": 55417.9, "close_time": 1773640799999, "quote_volume": 2218.54623, "trades": 30, "taker_buy_base": 15201.1, "taker_buy_quote": 611.32841 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.0395, "high": 0.0395, "low": 0.039, "close": 0.039, "volume": 22898.5, "close_time": 1773644399999, "quote_volume": 898.30531, "trades": 11, "taker_buy_base": 2626.7, "taker_buy_quote": 103.28619 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.039, "high": 0.039, "low": 0.0386, "close": 0.0388, "volume": 22827.6, "close_time": 1773647999999, "quote_volume": 884.91252, "trades": 17, "taker_buy_base": 1310.6, "taker_buy_quote": 50.85128 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.0388, "high": 0.0388, "low": 0.0384, "close": 0.0384, "volume": 110213.0, "close_time": 1773651599999, "quote_volume": 4254.62157, "trades": 19, "taker_buy_base": 14831.9, "taker_buy_quote": 572.5476 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.0386, "high": 0.0391, "low": 0.0386, "close": 0.0391, "volume": 67368.0, "close_time": 1773655199999, "quote_volume": 2624.91117, "trades": 22, "taker_buy_base": 37477.6, "taker_buy_quote": 1460.8758 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.039, "high": 0.0393, "low": 0.0389, "close": 0.0393, "volume": 16888.1, "close_time": 1773658799999, "quote_volume": 659.86535, "trades": 15, "taker_buy_base": 12202.9, "taker_buy_quote": 476.40187 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.0394, "high": 0.0397, "low": 0.0391, "close": 0.0395, "volume": 79381.1, "close_time": 1773662399999, "quote_volume": 3129.16285, "trades": 39, "taker_buy_base": 48986.2, "taker_buy_quote": 1933.44022 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.0392, "high": 0.0392, "low": 0.0391, "close": 0.0391, "volume": 9639.0, "close_time": 1773665999999, "quote_volume": 377.59517, "trades": 4, "taker_buy_base": 152.0, "taker_buy_quote": 5.9432 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.0393, "high": 0.04, "low": 0.0393, "close": 0.0395, "volume": 104761.3, "close_time": 1773669599999, "quote_volume": 4138.37659, "trades": 28, "taker_buy_base": 22906.4, "taker_buy_quote": 910.01937 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.0397, "high": 0.0401, "low": 0.0395, "close": 0.0401, "volume": 87476.8, "close_time": 1773673199999, "quote_volume": 3482.7813, "trades": 32, "taker_buy_base": 57741.2, "taker_buy_quote": 2301.64612 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.0402, "high": 0.0402, "low": 0.0396, "close": 0.0397, "volume": 9208.4, "close_time": 1773676799999, "quote_volume": 367.12481, "trades": 7, "taker_buy_base": 603.8, "taker_buy_quote": 24.08276 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0394, "high": 0.04, "low": 0.0394, "close": 0.04, "volume": 6180.1, "close_time": 1773680399999, "quote_volume": 245.05683, "trades": 4, "taker_buy_base": 3009.7, "taker_buy_quote": 120.14307 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.04, "high": 0.04, "low": 0.0398, "close": 0.0399, "volume": 9932.9, "close_time": 1773683999999, "quote_volume": 397.10076, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.04, "high": 0.04, "low": 0.0398, "close": 0.0398, "volume": 22560.0, "close_time": 1773687599999, "quote_volume": 900.90946, "trades": 22, "taker_buy_base": 5895.0, "taker_buy_quote": 235.8 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 10170.0, "close_time": 1773691199999, "quote_volume": 404.766, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 7537.6, "close_time": 1773694799999, "quote_volume": 300.75024, "trades": 2, "taker_buy_base": 2067.6, "taker_buy_quote": 82.49724 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.0401, "high": 0.0402, "low": 0.0399, "close": 0.0401, "volume": 29350.4, "close_time": 1773698399999, "quote_volume": 1175.78776, "trades": 17, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.0401, "high": 0.0406, "low": 0.0401, "close": 0.0404, "volume": 23302.2, "close_time": 1773701999999, "quote_volume": 943.54471, "trades": 23, "taker_buy_base": 5092.7, "taker_buy_quote": 206.50085 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.0401, "high": 0.0403, "low": 0.04, "close": 0.0403, "volume": 10872.3, "close_time": 1773705599999, "quote_volume": 435.55445, "trades": 6, "taker_buy_base": 4336.7, "taker_buy_quote": 173.93045 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0402, "high": 0.0402, "low": 0.0398, "close": 0.0398, "volume": 3121.7, "close_time": 1773709199999, "quote_volume": 125.0174, "trades": 5, "taker_buy_base": 183.7, "taker_buy_quote": 7.38474 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.0398, "high": 0.0399, "low": 0.0396, "close": 0.0397, "volume": 24490.8, "close_time": 1773712799999, "quote_volume": 972.7356, "trades": 19, "taker_buy_base": 4584.8, "taker_buy_quote": 182.43014 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.0395, "high": 0.0396, "low": 0.0394, "close": 0.0394, "volume": 5204.6, "close_time": 1773716399999, "quote_volume": 205.58841, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.0395, "high": 0.0397, "low": 0.039, "close": 0.039, "volume": 24963.0, "close_time": 1773719999999, "quote_volume": 982.05199, "trades": 14, "taker_buy_base": 14748.5, "taker_buy_quote": 581.53751 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.0389, "high": 0.0389, "low": 0.0386, "close": 0.0387, "volume": 27264.1, "close_time": 1773723599999, "quote_volume": 1052.95762, "trades": 22, "taker_buy_base": 3818.5, "taker_buy_quote": 147.5578 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.0389, "high": 0.039, "low": 0.0389, "close": 0.039, "volume": 5469.9, "close_time": 1773727199999, "quote_volume": 213.11712, "trades": 4, "taker_buy_base": 5469.9, "taker_buy_quote": 213.11712 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.0388, "high": 0.039, "low": 0.0388, "close": 0.039, "volume": 1690.7, "close_time": 1773730799999, "quote_volume": 65.89596, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.039, "high": 0.039, "low": 0.0389, "close": 0.0389, "volume": 304.3, "close_time": 1773734399999, "quote_volume": 11.8501, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 3628.6, "close_time": 1773737999999, "quote_volume": 141.15254, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.0388, "high": 0.0396, "low": 0.0388, "close": 0.0396, "volume": 26211.7, "close_time": 1773741599999, "quote_volume": 1029.91514, "trades": 19, "taker_buy_base": 12701.4, "taker_buy_quote": 500.03152 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.0395, "high": 0.0397, "low": 0.0389, "close": 0.0389, "volume": 4987.5, "close_time": 1773745199999, "quote_volume": 196.02665, "trades": 6, "taker_buy_base": 327.7, "taker_buy_quote": 13.00969 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.0393, "high": 0.0394, "low": 0.0393, "close": 0.0393, "volume": 10836.5, "close_time": 1773748799999, "quote_volume": 426.82065, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.0394, "high": 0.0395, "low": 0.0391, "close": 0.0392, "volume": 8194.7, "close_time": 1773752399999, "quote_volume": 321.76955, "trades": 11, "taker_buy_base": 2584.9, "taker_buy_quote": 101.89829 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.0394, "high": 0.0399, "low": 0.0394, "close": 0.0395, "volume": 25320.4, "close_time": 1773755999999, "quote_volume": 1005.11766, "trades": 26, "taker_buy_base": 12296.1, "taker_buy_quote": 487.90778 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.0397, "high": 0.0402, "low": 0.0396, "close": 0.0401, "volume": 27494.7, "close_time": 1773759599999, "quote_volume": 1098.00724, "trades": 32, "taker_buy_base": 12934.0, "taker_buy_quote": 517.36241 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.04, "high": 0.0401, "low": 0.0394, "close": 0.0394, "volume": 24075.5, "close_time": 1773763199999, "quote_volume": 954.75863, "trades": 28, "taker_buy_base": 3968.8, "taker_buy_quote": 158.772 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 11707.0, "close_time": 1773766799999, "quote_volume": 462.4265, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.0395, "high": 0.0395, "low": 0.0393, "close": 0.0393, "volume": 2336.7, "close_time": 1773770399999, "quote_volume": 92.14821, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.0395, "high": 0.0395, "low": 0.0392, "close": 0.0393, "volume": 13458.6, "close_time": 1773773999999, "quote_volume": 529.20096, "trades": 13, "taker_buy_base": 1616.0, "taker_buy_quote": 63.5088 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.0393, "high": 0.0394, "low": 0.0393, "close": 0.0393, "volume": 11922.2, "close_time": 1773777599999, "quote_volume": 468.56027, "trades": 8, "taker_buy_base": 8570.6, "taker_buy_quote": 336.84239 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.039, "high": 0.0392, "low": 0.039, "close": 0.0392, "volume": 6883.4, "close_time": 1773781199999, "quote_volume": 269.29203, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.0393, "high": 0.0393, "low": 0.0392, "close": 0.0392, "volume": 11536.5, "close_time": 1773784799999, "quote_volume": 452.9924, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.0394, "high": 0.0394, "low": 0.0389, "close": 0.0389, "volume": 25679.4, "close_time": 1773788399999, "quote_volume": 1008.6955, "trades": 24, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.0389, "high": 0.0391, "low": 0.0384, "close": 0.0385, "volume": 25670.4, "close_time": 1773791999999, "quote_volume": 996.89023, "trades": 22, "taker_buy_base": 15268.5, "taker_buy_quote": 594.73102 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0386, "high": 0.0386, "low": 0.0379, "close": 0.0381, "volume": 14113.2, "close_time": 1773795599999, "quote_volume": 536.41716, "trades": 9, "taker_buy_base": 4625.6, "taker_buy_quote": 175.99014 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.0383, "high": 0.039, "low": 0.0383, "close": 0.039, "volume": 24729.5, "close_time": 1773799199999, "quote_volume": 957.65175, "trades": 15, "taker_buy_base": 8444.0, "taker_buy_quote": 328.40341 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.0389, "high": 0.0389, "low": 0.0388, "close": 0.0388, "volume": 8131.2, "close_time": 1773802799999, "quote_volume": 315.73665, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.0388, "high": 0.0392, "low": 0.0388, "close": 0.0392, "volume": 29313.2, "close_time": 1773806399999, "quote_volume": 1143.43881, "trades": 20, "taker_buy_base": 12832.2, "taker_buy_quote": 501.75692 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.0391, "high": 0.0394, "low": 0.0391, "close": 0.0393, "volume": 22967.0, "close_time": 1773809999999, "quote_volume": 900.48442, "trades": 36, "taker_buy_base": 21602.0, "taker_buy_quote": 846.83992 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.0391, "high": 0.0391, "low": 0.0389, "close": 0.039, "volume": 17406.5, "close_time": 1773813599999, "quote_volume": 680.06983, "trades": 25, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.0391, "high": 0.0391, "low": 0.0389, "close": 0.0389, "volume": 5466.6, "close_time": 1773817199999, "quote_volume": 213.06215, "trades": 9, "taker_buy_base": 1069.7, "taker_buy_quote": 41.64731 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.0388, "high": 0.0388, "low": 0.0385, "close": 0.0387, "volume": 14513.0, "close_time": 1773820799999, "quote_volume": 560.50158, "trades": 7, "taker_buy_base": 3056.8, "taker_buy_quote": 118.29816 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.0387, "high": 0.0387, "low": 0.0384, "close": 0.0384, "volume": 5317.7, "close_time": 1773824399999, "quote_volume": 205.06207, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.0385, "high": 0.0385, "low": 0.0376, "close": 0.0376, "volume": 11737.3, "close_time": 1773827999999, "quote_volume": 447.21082, "trades": 14, "taker_buy_base": 576.7, "taker_buy_quote": 22.20295 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.0376, "high": 0.0376, "low": 0.0375, "close": 0.0375, "volume": 6579.9, "close_time": 1773831599999, "quote_volume": 247.19261, "trades": 4, "taker_buy_base": 3225.6, "taker_buy_quote": 121.28256 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.0375, "high": 0.0379, "low": 0.0372, "close": 0.0374, "volume": 41595.6, "close_time": 1773835199999, "quote_volume": 1553.20733, "trades": 28, "taker_buy_base": 9905.4, "taker_buy_quote": 372.68385 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.0372, "high": 0.0372, "low": 0.0362, "close": 0.0362, "volume": 77190.4, "close_time": 1773838799999, "quote_volume": 2833.5766, "trades": 45, "taker_buy_base": 23681.5, "taker_buy_quote": 868.60034 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.0363, "high": 0.0364, "low": 0.0361, "close": 0.0361, "volume": 15164.6, "close_time": 1773842399999, "quote_volume": 550.74024, "trades": 11, "taker_buy_base": 158.0, "taker_buy_quote": 5.7038 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.0362, "high": 0.0362, "low": 0.0356, "close": 0.0356, "volume": 75836.4, "close_time": 1773845999999, "quote_volume": 2714.54973, "trades": 16, "taker_buy_base": 6089.0, "taker_buy_quote": 217.41816 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.0356, "high": 0.0358, "low": 0.0356, "close": 0.0358, "volume": 50655.4, "close_time": 1773849599999, "quote_volume": 1804.19702, "trades": 14, "taker_buy_base": 42173.0, "taker_buy_quote": 1501.62378 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0362, "high": 0.0362, "low": 0.0359, "close": 0.0359, "volume": 2602.5, "close_time": 1773853199999, "quote_volume": 93.5345, "trades": 4, "taker_buy_base": 586.9, "taker_buy_quote": 21.17446 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.036, "high": 0.0363, "low": 0.0359, "close": 0.0363, "volume": 14026.5, "close_time": 1773856799999, "quote_volume": 506.93118, "trades": 11, "taker_buy_base": 6604.9, "taker_buy_quote": 239.11314 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.0363, "high": 0.0364, "low": 0.0363, "close": 0.0363, "volume": 48026.5, "close_time": 1773860399999, "quote_volume": 1745.69858, "trades": 28, "taker_buy_base": 10064.1, "taker_buy_quote": 365.44332 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.0365, "high": 0.0365, "low": 0.0362, "close": 0.0362, "volume": 15893.7, "close_time": 1773863999999, "quote_volume": 576.13419, "trades": 9, "taker_buy_base": 969.5, "taker_buy_quote": 35.38675 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.0363, "high": 0.0367, "low": 0.0361, "close": 0.0367, "volume": 6254.0, "close_time": 1773867599999, "quote_volume": 227.21663, "trades": 11, "taker_buy_base": 2408.3, "taker_buy_quote": 87.78785 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.0367, "high": 0.0367, "low": 0.0365, "close": 0.0367, "volume": 6749.0, "close_time": 1773871199999, "quote_volume": 247.10372, "trades": 8, "taker_buy_base": 1127.6, "taker_buy_quote": 41.38292 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.0366, "high": 0.0366, "low": 0.0364, "close": 0.0364, "volume": 16263.8, "close_time": 1773874799999, "quote_volume": 594.01492, "trades": 12, "taker_buy_base": 1440.8, "taker_buy_quote": 52.50817 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.0365, "high": 0.0365, "low": 0.0363, "close": 0.0365, "volume": 7710.6, "close_time": 1773878399999, "quote_volume": 281.18384, "trades": 7, "taker_buy_base": 1939.0, "taker_buy_quote": 70.7735 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0366, "high": 0.0366, "low": 0.0361, "close": 0.0362, "volume": 38643.0, "close_time": 1773881999999, "quote_volume": 1401.59249, "trades": 16, "taker_buy_base": 16521.7, "taker_buy_quote": 598.94456 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.036, "high": 0.036, "low": 0.0359, "close": 0.0359, "volume": 5585.0, "close_time": 1773885599999, "quote_volume": 200.87739, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "close_time": 1773889199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.0361, "high": 0.0363, "low": 0.036, "close": 0.0361, "volume": 47212.7, "close_time": 1773892799999, "quote_volume": 1710.33345, "trades": 31, "taker_buy_base": 17539.1, "taker_buy_quote": 635.44217 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 374.1, "close_time": 1773896399999, "quote_volume": 13.54242, "trades": 2, "taker_buy_base": 374.1, "taker_buy_quote": 13.54242 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.0361, "high": 0.0361, "low": 0.0359, "close": 0.036, "volume": 37835.8, "close_time": 1773899999999, "quote_volume": 1362.09044, "trades": 10, "taker_buy_base": 10848.5, "taker_buy_quote": 389.46115 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.0362, "high": 0.0362, "low": 0.0359, "close": 0.0359, "volume": 6552.9, "close_time": 1773903599999, "quote_volume": 236.19796, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.0356, "high": 0.0356, "low": 0.0352, "close": 0.0356, "volume": 31333.8, "close_time": 1773907199999, "quote_volume": 1110.01097, "trades": 18, "taker_buy_base": 11619.9, "taker_buy_quote": 411.57135 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.0356, "high": 0.0356, "low": 0.0353, "close": 0.0353, "volume": 24603.0, "close_time": 1773910799999, "quote_volume": 869.68678, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.0353, "high": 0.0356, "low": 0.0352, "close": 0.0356, "volume": 11618.7, "close_time": 1773914399999, "quote_volume": 412.64447, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "close_time": 1773917999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "close_time": 1773921599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "close_time": 1773925199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.0351, "high": 0.0354, "low": 0.0346, "close": 0.0354, "volume": 101453.9, "close_time": 1773928799999, "quote_volume": 3570.65217, "trades": 35, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.0355, "high": 0.0355, "low": 0.0348, "close": 0.0348, "volume": 71315.3, "close_time": 1773932399999, "quote_volume": 2499.64493, "trades": 30, "taker_buy_base": 43158.3, "taker_buy_quote": 1512.87284 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.0352, "high": 0.0352, "low": 0.0347, "close": 0.0347, "volume": 36949.5, "close_time": 1773935999999, "quote_volume": 1286.62723, "trades": 13, "taker_buy_base": 15402.7, "taker_buy_quote": 536.01396 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0345, "high": 0.0345, "low": 0.0343, "close": 0.0343, "volume": 36947.1, "close_time": 1773939599999, "quote_volume": 1267.48395, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.0343, "high": 0.0347, "low": 0.0342, "close": 0.0347, "volume": 14460.4, "close_time": 1773943199999, "quote_volume": 498.59784, "trades": 6, "taker_buy_base": 5433.4, "taker_buy_quote": 187.49564 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.0342, "high": 0.0342, "low": 0.0341, "close": 0.0341, "volume": 14785.3, "close_time": 1773946799999, "quote_volume": 504.19617, "trades": 3, "taker_buy_base": 174.4, "taker_buy_quote": 5.96448 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.0342, "high": 0.0346, "low": 0.034, "close": 0.034, "volume": 11602.0, "close_time": 1773950399999, "quote_volume": 398.52631, "trades": 8, "taker_buy_base": 2651.4, "taker_buy_quote": 91.72395 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.034, "high": 0.034, "low": 0.034, "close": 0.034, "volume": 745.4, "close_time": 1773953999999, "quote_volume": 25.3436, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.0341, "high": 0.0341, "low": 0.0339, "close": 0.034, "volume": 13376.0, "close_time": 1773957599999, "quote_volume": 455.99575, "trades": 7, "taker_buy_base": 12250.5, "taker_buy_quote": 417.71971 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.0339, "high": 0.0339, "low": 0.0338, "close": 0.0338, "volume": 5458.1, "close_time": 1773961199999, "quote_volume": 184.98378, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.0339, "high": 0.034, "low": 0.0339, "close": 0.034, "volume": 1167.0, "close_time": 1773964799999, "quote_volume": 39.5943, "trades": 2, "taker_buy_base": 330.0, "taker_buy_quote": 11.22 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.034, "high": 0.0341, "low": 0.0339, "close": 0.0339, "volume": 4085.5, "close_time": 1773968399999, "quote_volume": 138.99925, "trades": 5, "taker_buy_base": 2766.2, "taker_buy_quote": 94.25975 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.0342, "high": 0.0344, "low": 0.0342, "close": 0.0344, "volume": 34514.0, "close_time": 1773971999999, "quote_volume": 1181.01149, "trades": 11, "taker_buy_base": 14009.5, "taker_buy_quote": 479.75759 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.0345, "high": 0.0347, "low": 0.0345, "close": 0.0346, "volume": 27259.7, "close_time": 1773975599999, "quote_volume": 943.62976, "trades": 25, "taker_buy_base": 6389.0, "taker_buy_quote": 221.40698 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.0348, "high": 0.0351, "low": 0.0348, "close": 0.035, "volume": 4847.8, "close_time": 1773979199999, "quote_volume": 169.27367, "trades": 4, "taker_buy_base": 1784.5, "taker_buy_quote": 62.63595 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0351, "high": 0.0351, "low": 0.0349, "close": 0.035, "volume": 14394.4, "close_time": 1773982799999, "quote_volume": 503.99586, "trades": 9, "taker_buy_base": 160.7, "taker_buy_quote": 5.6245 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.0349, "high": 0.0349, "low": 0.0347, "close": 0.0347, "volume": 1814.2, "close_time": 1773986399999, "quote_volume": 62.99022, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.0346, "high": 0.0347, "low": 0.0346, "close": 0.0346, "volume": 25121.5, "close_time": 1773989999999, "quote_volume": 870.41842, "trades": 11, "taker_buy_base": 2332.2, "taker_buy_quote": 80.92734 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.0346, "high": 0.0346, "low": 0.0346, "close": 0.0346, "volume": 0.0, "close_time": 1773993599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0346, "high": 0.0346, "low": 0.0346, "close": 0.0346, "volume": 0.0, "close_time": 1773997199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.0342, "high": 0.0342, "low": 0.0341, "close": 0.0342, "volume": 5567.0, "close_time": 1774000799999, "quote_volume": 190.2279, "trades": 5, "taker_buy_base": 181.0, "taker_buy_quote": 6.1902 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.0344, "high": 0.035, "low": 0.0344, "close": 0.0347, "volume": 20249.4, "close_time": 1774004399999, "quote_volume": 698.73, "trades": 9, "taker_buy_base": 18061.4, "taker_buy_quote": 622.7893 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.035, "high": 0.035, "low": 0.0348, "close": 0.0348, "volume": 9423.8, "close_time": 1774007999999, "quote_volume": 329.29434, "trades": 6, "taker_buy_base": 5838.0, "taker_buy_quote": 204.33 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0348, "high": 0.0348, "low": 0.0348, "close": 0.0348, "volume": 0.0, "close_time": 1774011599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.0347, "high": 0.0347, "low": 0.0345, "close": 0.0345, "volume": 8061.7, "close_time": 1774015199999, "quote_volume": 278.34559, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.0345, "high": 0.0348, "low": 0.0345, "close": 0.0347, "volume": 4549.2, "close_time": 1774018799999, "quote_volume": 157.53686, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.0344, "high": 0.0347, "low": 0.0342, "close": 0.0347, "volume": 29613.9, "close_time": 1774022399999, "quote_volume": 1017.37154, "trades": 23, "taker_buy_base": 4046.5, "taker_buy_quote": 140.16722 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0345, "high": 0.0345, "low": 0.0343, "close": 0.0343, "volume": 57853.1, "close_time": 1774025999999, "quote_volume": 1990.15153, "trades": 10, "taker_buy_base": 48.9, "taker_buy_quote": 1.68216 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.0346, "high": 0.0347, "low": 0.0345, "close": 0.0345, "volume": 24991.0, "close_time": 1774029599999, "quote_volume": 864.70322, "trades": 10, "taker_buy_base": 16994.6, "taker_buy_quote": 588.12502 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.0344, "high": 0.0345, "low": 0.0332, "close": 0.0335, "volume": 204006.3, "close_time": 1774033199999, "quote_volume": 6888.95627, "trades": 63, "taker_buy_base": 101076.5, "taker_buy_quote": 3397.75596 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.0337, "high": 0.0337, "low": 0.0334, "close": 0.0334, "volume": 25341.2, "close_time": 1774036799999, "quote_volume": 849.17736, "trades": 19, "taker_buy_base": 1799.3, "taker_buy_quote": 60.63641 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0333, "high": 0.0334, "low": 0.0333, "close": 0.0334, "volume": 24902.1, "close_time": 1774040399999, "quote_volume": 829.48323, "trades": 4, "taker_buy_base": 861.0, "taker_buy_quote": 28.7574 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.0333, "high": 0.0336, "low": 0.0333, "close": 0.0335, "volume": 12281.9, "close_time": 1774043999999, "quote_volume": 411.48982, "trades": 10, "taker_buy_base": 8248.8, "taker_buy_quote": 276.51153 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.0335, "high": 0.034, "low": 0.0335, "close": 0.0339, "volume": 22514.0, "close_time": 1774047599999, "quote_volume": 759.1894, "trades": 21, "taker_buy_base": 8938.5, "taker_buy_quote": 301.89493 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.0338, "high": 0.0338, "low": 0.0336, "close": 0.0338, "volume": 26243.2, "close_time": 1774051199999, "quote_volume": 884.52706, "trades": 24, "taker_buy_base": 5878.1, "taker_buy_quote": 198.39547 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0337, "high": 0.0339, "low": 0.0336, "close": 0.0339, "volume": 13602.2, "close_time": 1774054799999, "quote_volume": 459.66867, "trades": 14, "taker_buy_base": 10721.6, "taker_buy_quote": 362.68714 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.034, "high": 0.0341, "low": 0.0339, "close": 0.0339, "volume": 5399.2, "close_time": 1774058399999, "quote_volume": 183.57896, "trades": 11, "taker_buy_base": 3670.4, "taker_buy_quote": 124.82035 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.0338, "high": 0.0338, "low": 0.0336, "close": 0.0336, "volume": 21343.9, "close_time": 1774061999999, "quote_volume": 720.37901, "trades": 14, "taker_buy_base": 2957.1, "taker_buy_quote": 99.94998 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.0335, "high": 0.0335, "low": 0.0334, "close": 0.0334, "volume": 9852.2, "close_time": 1774065599999, "quote_volume": 330.0293, "trades": 13, "taker_buy_base": 4761.6, "taker_buy_quote": 159.5136 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0334, "high": 0.0334, "low": 0.0334, "close": 0.0334, "volume": 190825.7, "close_time": 1774069199999, "quote_volume": 6373.57838, "trades": 26, "taker_buy_base": 4785.3, "taker_buy_quote": 159.82902 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.0335, "high": 0.0335, "low": 0.0334, "close": 0.0334, "volume": 6675.1, "close_time": 1774072799999, "quote_volume": 223.59769, "trades": 9, "taker_buy_base": 2983.5, "taker_buy_quote": 99.94725 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.0335, "high": 0.0335, "low": 0.0334, "close": 0.0334, "volume": 1541.9, "close_time": 1774076399999, "quote_volume": 51.63646, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.0332, "high": 0.0332, "low": 0.0325, "close": 0.0325, "volume": 228427.2, "close_time": 1774079999999, "quote_volume": 7470.96513, "trades": 70, "taker_buy_base": 149430.6, "taker_buy_quote": 4885.32624 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0326, "high": 0.0328, "low": 0.0325, "close": 0.0328, "volume": 34305.2, "close_time": 1774083599999, "quote_volume": 1121.00841, "trades": 24, "taker_buy_base": 26901.3, "taker_buy_quote": 879.36246 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.0328, "high": 0.0329, "low": 0.0327, "close": 0.0327, "volume": 25715.6, "close_time": 1774087199999, "quote_volume": 843.25626, "trades": 17, "taker_buy_base": 4169.9, "taker_buy_quote": 136.56655 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.0327, "high": 0.0328, "low": 0.0327, "close": 0.0328, "volume": 27448.8, "close_time": 1774090799999, "quote_volume": 898.66221, "trades": 18, "taker_buy_base": 9670.9, "taker_buy_quote": 316.89953 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.0328, "high": 0.0329, "low": 0.0327, "close": 0.0329, "volume": 19249.5, "close_time": 1774094399999, "quote_volume": 632.82729, "trades": 22, "taker_buy_base": 4117.9, "taker_buy_quote": 135.32839 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0328, "high": 0.033, "low": 0.0327, "close": 0.0328, "volume": 8837.6, "close_time": 1774097999999, "quote_volume": 290.23871, "trades": 10, "taker_buy_base": 2443.5, "taker_buy_quote": 80.34383 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.0326, "high": 0.0329, "low": 0.0326, "close": 0.0328, "volume": 15047.2, "close_time": 1774101599999, "quote_volume": 492.9214, "trades": 15, "taker_buy_base": 4298.6, "taker_buy_quote": 140.89988 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.0329, "high": 0.0329, "low": 0.0326, "close": 0.0326, "volume": 27028.0, "close_time": 1774105199999, "quote_volume": 887.15359, "trades": 16, "taker_buy_base": 13438.6, "taker_buy_quote": 441.1258 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.0327, "high": 0.0337, "low": 0.0326, "close": 0.0333, "volume": 257167.0, "close_time": 1774108799999, "quote_volume": 8593.92536, "trades": 86, "taker_buy_base": 34505.1, "taker_buy_quote": 1150.0366 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.0335, "high": 0.0335, "low": 0.0329, "close": 0.033, "volume": 20252.1, "close_time": 1774112399999, "quote_volume": 671.90182, "trades": 16, "taker_buy_base": 11276.8, "taker_buy_quote": 375.15861 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.0331, "high": 0.0331, "low": 0.033, "close": 0.033, "volume": 22240.1, "close_time": 1774115999999, "quote_volume": 735.02038, "trades": 10, "taker_buy_base": 15820.2, "taker_buy_quote": 522.52169 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.033, "high": 0.033, "low": 0.0329, "close": 0.0329, "volume": 10095.6, "close_time": 1774119599999, "quote_volume": 333.11238, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.033, "high": 0.033, "low": 0.033, "close": 0.033, "volume": 5989.1, "close_time": 1774123199999, "quote_volume": 197.6403, "trades": 5, "taker_buy_base": 4395.6, "taker_buy_quote": 145.0548 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0331, "high": 0.0332, "low": 0.0331, "close": 0.0332, "volume": 5113.2, "close_time": 1774126799999, "quote_volume": 169.42677, "trades": 7, "taker_buy_base": 1924.7, "taker_buy_quote": 63.72872 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.0332, "high": 0.0332, "low": 0.0331, "close": 0.0331, "volume": 39157.3, "close_time": 1774130399999, "quote_volume": 1299.73359, "trades": 9, "taker_buy_base": 2887.7, "taker_buy_quote": 95.58287 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.033, "high": 0.0331, "low": 0.033, "close": 0.0331, "volume": 367.6, "close_time": 1774133999999, "quote_volume": 12.14941, "trades": 2, "taker_buy_base": 186.1, "taker_buy_quote": 6.15991 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.0332, "high": 0.0332, "low": 0.032, "close": 0.0322, "volume": 26555.1, "close_time": 1774137599999, "quote_volume": 869.29339, "trades": 20, "taker_buy_base": 5766.2, "taker_buy_quote": 185.95654 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0317, "high": 0.033, "low": 0.0315, "close": 0.0329, "volume": 54031.7, "close_time": 1774141199999, "quote_volume": 1740.49817, "trades": 42, "taker_buy_base": 26133.0, "taker_buy_quote": 845.39253 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.033, "high": 0.0335, "low": 0.0329, "close": 0.0334, "volume": 210982.6, "close_time": 1774144799999, "quote_volume": 7026.64952, "trades": 43, "taker_buy_base": 182704.1, "taker_buy_quote": 6085.53922 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.0335, "high": 0.0337, "low": 0.0334, "close": 0.0335, "volume": 101110.9, "close_time": 1774148399999, "quote_volume": 3393.85193, "trades": 20, "taker_buy_base": 14609.3, "taker_buy_quote": 488.44527 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.0334, "high": 0.0341, "low": 0.0334, "close": 0.034, "volume": 133336.1, "close_time": 1774151999999, "quote_volume": 4513.2926, "trades": 44, "taker_buy_base": 84482.4, "taker_buy_quote": 2867.42234 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.034, "high": 0.0347, "low": 0.0337, "close": 0.0337, "volume": 247004.2, "close_time": 1774155599999, "quote_volume": 8507.37996, "trades": 48, "taker_buy_base": 80624.7, "taker_buy_quote": 2782.1453 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.0332, "high": 0.0334, "low": 0.0325, "close": 0.033, "volume": 260476.1, "close_time": 1774159199999, "quote_volume": 8566.33237, "trades": 87, "taker_buy_base": 70903.4, "taker_buy_quote": 2326.21756 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.0329, "high": 0.033, "low": 0.0327, "close": 0.0327, "volume": 10019.6, "close_time": 1774162799999, "quote_volume": 328.83675, "trades": 14, "taker_buy_base": 3745.2, "taker_buy_quote": 123.11938 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.0329, "high": 0.0331, "low": 0.0323, "close": 0.0325, "volume": 33994.4, "close_time": 1774166399999, "quote_volume": 1108.62983, "trades": 24, "taker_buy_base": 17960.8, "taker_buy_quote": 586.36776 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0324, "high": 0.0324, "low": 0.0319, "close": 0.0323, "volume": 26928.2, "close_time": 1774169999999, "quote_volume": 863.02715, "trades": 24, "taker_buy_base": 20044.9, "taker_buy_quote": 642.04397 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.0323, "high": 0.0324, "low": 0.0322, "close": 0.0324, "volume": 9585.8, "close_time": 1774173599999, "quote_volume": 309.10066, "trades": 12, "taker_buy_base": 4119.9, "taker_buy_quote": 132.87736 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.0323, "high": 0.0323, "low": 0.0319, "close": 0.032, "volume": 17940.4, "close_time": 1774177199999, "quote_volume": 575.60676, "trades": 14, "taker_buy_base": 2217.1, "taker_buy_quote": 71.23115 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.032, "high": 0.0321, "low": 0.031, "close": 0.0313, "volume": 111091.6, "close_time": 1774180799999, "quote_volume": 3503.95769, "trades": 78, "taker_buy_base": 48520.8, "taker_buy_quote": 1532.72065 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0315, "high": 0.0319, "low": 0.0314, "close": 0.0319, "volume": 4149.0, "close_time": 1774184399999, "quote_volume": 131.6639, "trades": 5, "taker_buy_base": 2032.9, "taker_buy_quote": 64.45651 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.0319, "high": 0.032, "low": 0.0318, "close": 0.0319, "volume": 126663.7, "close_time": 1774187999999, "quote_volume": 4043.78863, "trades": 23, "taker_buy_base": 117063.3, "taker_buy_quote": 3737.51489 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.0319, "high": 0.0321, "low": 0.0319, "close": 0.0321, "volume": 29805.2, "close_time": 1774191599999, "quote_volume": 952.65079, "trades": 21, "taker_buy_base": 12048.1, "taker_buy_quote": 384.72065 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.0321, "high": 0.0321, "low": 0.0321, "close": 0.0321, "volume": 193.7, "close_time": 1774195199999, "quote_volume": 6.21777, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0321, "high": 0.0323, "low": 0.0321, "close": 0.0323, "volume": 7335.0, "close_time": 1774198799999, "quote_volume": 236.12091, "trades": 5, "taker_buy_base": 7335.0, "taker_buy_quote": 236.12091 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.0323, "high": 0.0323, "low": 0.032, "close": 0.032, "volume": 9804.3, "close_time": 1774202399999, "quote_volume": 314.20754, "trades": 11, "taker_buy_base": 4629.3, "taker_buy_quote": 148.1376 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.0319, "high": 0.0322, "low": 0.0319, "close": 0.0321, "volume": 5537.9, "close_time": 1774205999999, "quote_volume": 178.17421, "trades": 8, "taker_buy_base": 1762.5, "taker_buy_quote": 56.7525 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.0322, "high": 0.0323, "low": 0.032, "close": 0.0322, "volume": 15102.8, "close_time": 1774209599999, "quote_volume": 485.5183, "trades": 14, "taker_buy_base": 7159.7, "taker_buy_quote": 230.13574 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0323, "high": 0.0325, "low": 0.0322, "close": 0.0322, "volume": 3153.4, "close_time": 1774213199999, "quote_volume": 102.04692, "trades": 5, "taker_buy_base": 2936.7, "taker_buy_quote": 95.06918 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.0322, "high": 0.0323, "low": 0.032, "close": 0.0321, "volume": 10658.3, "close_time": 1774216799999, "quote_volume": 342.43283, "trades": 19, "taker_buy_base": 4933.0, "taker_buy_quote": 158.41454 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.0321, "high": 0.0324, "low": 0.0321, "close": 0.0324, "volume": 8752.1, "close_time": 1774220399999, "quote_volume": 281.82826, "trades": 10, "taker_buy_base": 3698.9, "taker_buy_quote": 119.37088 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.0323, "high": 0.0324, "low": 0.0323, "close": 0.0324, "volume": 2775.5, "close_time": 1774223999999, "quote_volume": 89.72995, "trades": 3, "taker_buy_base": 813.0, "taker_buy_quote": 26.3412 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0324, "high": 0.0324, "low": 0.0316, "close": 0.0318, "volume": 10220.3, "close_time": 1774227599999, "quote_volume": 328.02531, "trades": 12, "taker_buy_base": 5051.2, "taker_buy_quote": 162.71197 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.032, "high": 0.0322, "low": 0.0319, "close": 0.0321, "volume": 7012.9, "close_time": 1774231199999, "quote_volume": 224.97301, "trades": 11, "taker_buy_base": 3613.3, "taker_buy_quote": 115.89809 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.0323, "high": 0.0325, "low": 0.0323, "close": 0.0323, "volume": 9390.4, "close_time": 1774234799999, "quote_volume": 303.72008, "trades": 10, "taker_buy_base": 7532.7, "taker_buy_quote": 243.47044 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.0323, "high": 0.0324, "low": 0.0323, "close": 0.0323, "volume": 1183.1, "close_time": 1774238399999, "quote_volume": 38.2358, "trades": 3, "taker_buy_base": 1183.1, "taker_buy_quote": 38.2358 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0323, "high": 0.0326, "low": 0.0323, "close": 0.0325, "volume": 4044.1, "close_time": 1774241999999, "quote_volume": 131.16307, "trades": 7, "taker_buy_base": 4044.1, "taker_buy_quote": 131.16307 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.0325, "high": 0.0327, "low": 0.0324, "close": 0.0325, "volume": 3277.8, "close_time": 1774245599999, "quote_volume": 106.46624, "trades": 6, "taker_buy_base": 214.7, "taker_buy_quote": 7.02069 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.0322, "high": 0.0322, "low": 0.0318, "close": 0.032, "volume": 9446.1, "close_time": 1774249199999, "quote_volume": 302.12953, "trades": 14, "taker_buy_base": 5093.1, "taker_buy_quote": 162.75408 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.0317, "high": 0.0317, "low": 0.0316, "close": 0.0316, "volume": 1051.6, "close_time": 1774252799999, "quote_volume": 33.31364, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0315, "high": 0.0318, "low": 0.0315, "close": 0.0316, "volume": 24026.3, "close_time": 1774256399999, "quote_volume": 757.7187, "trades": 16, "taker_buy_base": 12137.6, "taker_buy_quote": 382.77922 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.0314, "high": 0.0317, "low": 0.0314, "close": 0.0315, "volume": 12212.8, "close_time": 1774259999999, "quote_volume": 385.48075, "trades": 15, "taker_buy_base": 11130.6, "taker_buy_quote": 351.39145 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.0317, "high": 0.0326, "low": 0.0317, "close": 0.0326, "volume": 17073.7, "close_time": 1774263599999, "quote_volume": 548.17496, "trades": 20, "taker_buy_base": 14675.3, "taker_buy_quote": 470.83754 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.0327, "high": 0.0339, "low": 0.0327, "close": 0.0336, "volume": 48739.5, "close_time": 1774267199999, "quote_volume": 1623.96259, "trades": 57, "taker_buy_base": 32093.4, "taker_buy_quote": 1068.73514 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0336, "high": 0.0345, "low": 0.0332, "close": 0.0335, "volume": 71994.9, "close_time": 1774270799999, "quote_volume": 2433.15535, "trades": 51, "taker_buy_base": 29985.8, "taker_buy_quote": 1013.14003 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.0336, "high": 0.0336, "low": 0.0334, "close": 0.0336, "volume": 14008.7, "close_time": 1774274399999, "quote_volume": 468.82821, "trades": 17, "taker_buy_base": 3167.3, "taker_buy_quote": 106.18361 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.0338, "high": 0.034, "low": 0.0335, "close": 0.0335, "volume": 11601.0, "close_time": 1774277999999, "quote_volume": 390.77622, "trades": 16, "taker_buy_base": 2669.0, "taker_buy_quote": 90.1108 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.0335, "high": 0.0335, "low": 0.0329, "close": 0.0329, "volume": 524090.4, "close_time": 1774281599999, "quote_volume": 17356.14155, "trades": 46, "taker_buy_base": 330992.7, "taker_buy_quote": 10958.26139 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0331, "high": 0.0333, "low": 0.0328, "close": 0.0332, "volume": 11665.2, "close_time": 1774285199999, "quote_volume": 385.0583, "trades": 21, "taker_buy_base": 5124.8, "taker_buy_quote": 169.71806 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.0332, "high": 0.0334, "low": 0.0332, "close": 0.0334, "volume": 7367.4, "close_time": 1774288799999, "quote_volume": 245.09244, "trades": 9, "taker_buy_base": 7367.4, "taker_buy_quote": 245.09244 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.0332, "high": 0.0333, "low": 0.0331, "close": 0.0333, "volume": 4951.0, "close_time": 1774292399999, "quote_volume": 164.36214, "trades": 9, "taker_buy_base": 3344.3, "taker_buy_quote": 111.10801 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.0333, "high": 0.0333, "low": 0.0332, "close": 0.0332, "volume": 3501.7, "close_time": 1774295999999, "quote_volume": 116.58559, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0332, "high": 0.0337, "low": 0.0332, "close": 0.0337, "volume": 5761.0, "close_time": 1774299599999, "quote_volume": 191.9422, "trades": 12, "taker_buy_base": 2359.8, "taker_buy_quote": 79.02236 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.0336, "high": 0.034, "low": 0.0336, "close": 0.034, "volume": 2904.9, "close_time": 1774303199999, "quote_volume": 98.3923, "trades": 5, "taker_buy_base": 2235.4, "taker_buy_quote": 75.83015 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.0337, "high": 0.0342, "low": 0.0337, "close": 0.034, "volume": 4389.2, "close_time": 1774306799999, "quote_volume": 148.98569, "trades": 12, "taker_buy_base": 3040.5, "taker_buy_quote": 103.32627 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.034, "high": 0.034, "low": 0.034, "close": 0.034, "volume": 0.0, "close_time": 1774310399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0334, "high": 0.0334, "low": 0.0334, "close": 0.0334, "volume": 10073.5, "close_time": 1774313999999, "quote_volume": 336.4549, "trades": 8, "taker_buy_base": 8500.0, "taker_buy_quote": 283.9 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.0332, "high": 0.0332, "low": 0.0332, "close": 0.0332, "volume": 1000.0, "close_time": 1774317599999, "quote_volume": 33.2, "trades": 1, "taker_buy_base": 1000.0, "taker_buy_quote": 33.2 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.0333, "high": 0.0334, "low": 0.0333, "close": 0.0334, "volume": 2000.0, "close_time": 1774321199999, "quote_volume": 66.7, "trades": 2, "taker_buy_base": 2000.0, "taker_buy_quote": 66.7 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.0331, "high": 0.0333, "low": 0.0331, "close": 0.0333, "volume": 1120.9, "close_time": 1774324799999, "quote_volume": 37.23605, "trades": 2, "taker_buy_base": 671.3, "taker_buy_quote": 22.35429 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0331, "high": 0.0331, "low": 0.0311, "close": 0.0317, "volume": 113993.5, "close_time": 1774328399999, "quote_volume": 3618.31781, "trades": 61, "taker_buy_base": 69717.4, "taker_buy_quote": 2214.264 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.0317, "high": 0.0317, "low": 0.0316, "close": 0.0317, "volume": 5370.4, "close_time": 1774331999999, "quote_volume": 170.17172, "trades": 3, "taker_buy_base": 5370.4, "taker_buy_quote": 170.17172 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.0318, "high": 0.0319, "low": 0.0317, "close": 0.0317, "volume": 10854.2, "close_time": 1774335599999, "quote_volume": 344.67529, "trades": 11, "taker_buy_base": 8406.1, "taker_buy_quote": 267.07052 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.0318, "high": 0.032, "low": 0.0316, "close": 0.032, "volume": 10379.3, "close_time": 1774339199999, "quote_volume": 329.42069, "trades": 8, "taker_buy_base": 4830.5, "taker_buy_quote": 153.75474 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0319, "high": 0.0319, "low": 0.0317, "close": 0.0317, "volume": 15927.9, "close_time": 1774342799999, "quote_volume": 506.60569, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.0319, "high": 0.0319, "low": 0.0316, "close": 0.0319, "volume": 2005.5, "close_time": 1774346399999, "quote_volume": 63.80433, "trades": 5, "taker_buy_base": 1772.7, "taker_buy_quote": 56.44785 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.0318, "high": 0.0321, "low": 0.0318, "close": 0.032, "volume": 38520.1, "close_time": 1774349999999, "quote_volume": 1230.58141, "trades": 22, "taker_buy_base": 23264.3, "taker_buy_quote": 744.53179 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.0319, "high": 0.0319, "low": 0.0319, "close": 0.0319, "volume": 189.0, "close_time": 1774353599999, "quote_volume": 6.0291, "trades": 1, "taker_buy_base": 189.0, "taker_buy_quote": 6.0291 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0317, "high": 0.032, "low": 0.0317, "close": 0.032, "volume": 5054.3, "close_time": 1774357199999, "quote_volume": 160.45719, "trades": 8, "taker_buy_base": 2207.9, "taker_buy_quote": 70.22631 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.0318, "high": 0.0318, "low": 0.0317, "close": 0.0317, "volume": 42032.0, "close_time": 1774360799999, "quote_volume": 1335.4144, "trades": 9, "taker_buy_base": 20110.2, "taker_buy_quote": 639.50436 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.0317, "high": 0.0317, "low": 0.0315, "close": 0.0315, "volume": 28904.8, "close_time": 1774364399999, "quote_volume": 915.98549, "trades": 7, "taker_buy_base": 222.9, "taker_buy_quote": 7.04364 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.0317, "high": 0.0317, "low": 0.0315, "close": 0.0316, "volume": 3271.1, "close_time": 1774367999999, "quote_volume": 103.38744, "trades": 8, "taker_buy_base": 1965.4, "taker_buy_quote": 62.14968 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 11785.3, "close_time": 1774371599999, "quote_volume": 370.05842, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.0313, "high": 0.0313, "low": 0.0312, "close": 0.0312, "volume": 16169.5, "close_time": 1774375199999, "quote_volume": 505.57958, "trades": 10, "taker_buy_base": 5230.6, "taker_buy_quote": 163.2829 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.0312, "high": 0.0313, "low": 0.0311, "close": 0.0311, "volume": 10648.7, "close_time": 1774378799999, "quote_volume": 331.73165, "trades": 7, "taker_buy_base": 3197.5, "taker_buy_quote": 99.99933 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.0309, "high": 0.0309, "low": 0.0306, "close": 0.0308, "volume": 5274.7, "close_time": 1774382399999, "quote_volume": 161.82016, "trades": 6, "taker_buy_base": 512.0, "taker_buy_quote": 15.7696 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0309, "high": 0.0311, "low": 0.0309, "close": 0.0311, "volume": 2994.5, "close_time": 1774385999999, "quote_volume": 92.85277, "trades": 5, "taker_buy_base": 2994.5, "taker_buy_quote": 92.85277 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.0311, "high": 0.0313, "low": 0.0311, "close": 0.0313, "volume": 2815.9, "close_time": 1774389599999, "quote_volume": 87.7, "trades": 6, "taker_buy_base": 1825.5, "taker_buy_quote": 56.89856 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.0313, "high": 0.0314, "low": 0.0313, "close": 0.0314, "volume": 74059.9, "close_time": 1774393199999, "quote_volume": 2319.48153, "trades": 20, "taker_buy_base": 74059.9, "taker_buy_quote": 2319.48153 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.0314, "high": 0.0317, "low": 0.0314, "close": 0.0317, "volume": 6359.3, "close_time": 1774396799999, "quote_volume": 200.25903, "trades": 12, "taker_buy_base": 6359.3, "taker_buy_quote": 200.25903 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0317, "high": 0.032, "low": 0.0316, "close": 0.0318, "volume": 12843.5, "close_time": 1774400399999, "quote_volume": 408.49051, "trades": 25, "taker_buy_base": 9969.3, "taker_buy_quote": 317.1747 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.0317, "high": 0.0317, "low": 0.0317, "close": 0.0317, "volume": 856.3, "close_time": 1774403999999, "quote_volume": 27.14471, "trades": 1, "taker_buy_base": 856.3, "taker_buy_quote": 27.14471 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.0316, "high": 0.0317, "low": 0.0316, "close": 0.0317, "volume": 1850.2, "close_time": 1774407599999, "quote_volume": 58.51062, "trades": 4, "taker_buy_base": 1850.2, "taker_buy_quote": 58.51062 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.0314, "high": 0.0317, "low": 0.0314, "close": 0.0317, "volume": 394.9, "close_time": 1774411199999, "quote_volume": 12.4493, "trades": 2, "taker_buy_base": 164.8, "taker_buy_quote": 5.22416 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0314, "high": 0.0315, "low": 0.0314, "close": 0.0315, "volume": 1793.0, "close_time": 1774414799999, "quote_volume": 56.45876, "trades": 3, "taker_buy_base": 1585.6, "taker_buy_quote": 49.9464 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.0315, "high": 0.0317, "low": 0.0315, "close": 0.0317, "volume": 2201.5, "close_time": 1774418399999, "quote_volume": 69.56677, "trades": 5, "taker_buy_base": 2201.5, "taker_buy_quote": 69.56677 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.0315, "high": 0.0315, "low": 0.0315, "close": 0.0315, "volume": 5739.0, "close_time": 1774421999999, "quote_volume": 180.7785, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.0312, "high": 0.0313, "low": 0.0311, "close": 0.0312, "volume": 2083.6, "close_time": 1774425599999, "quote_volume": 65.16988, "trades": 5, "taker_buy_base": 798.8, "taker_buy_quote": 25.00244 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0312, "high": 0.0314, "low": 0.0312, "close": 0.0314, "volume": 4239.9, "close_time": 1774429199999, "quote_volume": 132.81538, "trades": 4, "taker_buy_base": 3510.9, "taker_buy_quote": 110.07058 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.031, "high": 0.0312, "low": 0.031, "close": 0.031, "volume": 4532.8, "close_time": 1774432799999, "quote_volume": 140.99119, "trades": 6, "taker_buy_base": 3212.7, "taker_buy_quote": 100.06809 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.0309, "high": 0.0312, "low": 0.0309, "close": 0.0312, "volume": 11190.9, "close_time": 1774436399999, "quote_volume": 347.91198, "trades": 8, "taker_buy_base": 7954.7, "taker_buy_quote": 247.9134 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.0313, "high": 0.0313, "low": 0.0311, "close": 0.0313, "volume": 3757.0, "close_time": 1774439999999, "quote_volume": 117.22285, "trades": 9, "taker_buy_base": 1313.4, "taker_buy_quote": 41.00017 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0312, "high": 0.0314, "low": 0.0312, "close": 0.0314, "volume": 9742.5, "close_time": 1774443599999, "quote_volume": 305.48659, "trades": 3, "taker_buy_base": 9328.5, "taker_buy_quote": 292.56979 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.0313, "high": 0.0313, "low": 0.0313, "close": 0.0313, "volume": 7175.8, "close_time": 1774447199999, "quote_volume": 224.60254, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.0311, "high": 0.0311, "low": 0.0311, "close": 0.0311, "volume": 196.1, "close_time": 1774450799999, "quote_volume": 6.09871, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.0312, "high": 0.0312, "low": 0.0312, "close": 0.0312, "volume": 26130.0, "close_time": 1774454399999, "quote_volume": 815.256, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.031, "high": 0.0315, "low": 0.031, "close": 0.0315, "volume": 47676.4, "close_time": 1774457999999, "quote_volume": 1492.69111, "trades": 16, "taker_buy_base": 46676.4, "taker_buy_quote": 1461.19111 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.0311, "high": 0.0311, "low": 0.031, "close": 0.031, "volume": 9912.9, "close_time": 1774461599999, "quote_volume": 308.21252, "trades": 5, "taker_buy_base": 4693.8, "taker_buy_quote": 145.97718 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.031, "high": 0.031, "low": 0.031, "close": 0.031, "volume": 0.0, "close_time": 1774465199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.031, "high": 0.031, "low": 0.031, "close": 0.031, "volume": 0.0, "close_time": 1774468799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0306, "high": 0.0306, "low": 0.0301, "close": 0.0302, "volume": 54782.6, "close_time": 1774472399999, "quote_volume": 1668.68455, "trades": 24, "taker_buy_base": 14527.2, "taker_buy_quote": 438.19995 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.0302, "high": 0.0305, "low": 0.0302, "close": 0.0302, "volume": 12991.6, "close_time": 1774475999999, "quote_volume": 393.96979, "trades": 16, "taker_buy_base": 8089.5, "taker_buy_quote": 245.88734 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.0303, "high": 0.0305, "low": 0.0303, "close": 0.0305, "volume": 2572.8, "close_time": 1774479599999, "quote_volume": 78.13105, "trades": 5, "taker_buy_base": 2572.8, "taker_buy_quote": 78.13105 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.0306, "high": 0.0308, "low": 0.0306, "close": 0.0307, "volume": 16212.2, "close_time": 1774483199999, "quote_volume": 497.66576, "trades": 24, "taker_buy_base": 9077.0, "taker_buy_quote": 278.29482 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 790.8, "close_time": 1774486799999, "quote_volume": 24.1194, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 2017.7, "close_time": 1774490399999, "quote_volume": 61.13631, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.0303, "high": 0.0304, "low": 0.0302, "close": 0.0302, "volume": 3008.0, "close_time": 1774493999999, "quote_volume": 91.13616, "trades": 9, "taker_buy_base": 1207.0, "taker_buy_quote": 36.62172 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.0302, "high": 0.0303, "low": 0.0301, "close": 0.0301, "volume": 4951.0, "close_time": 1774497599999, "quote_volume": 149.60332, "trades": 10, "taker_buy_base": 3356.5, "taker_buy_quote": 101.53772 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0299, "high": 0.03, "low": 0.0298, "close": 0.03, "volume": 6109.2, "close_time": 1774501199999, "quote_volume": 182.45815, "trades": 5, "taker_buy_base": 1591.3, "taker_buy_quote": 47.739 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.0298, "high": 0.0298, "low": 0.0296, "close": 0.0296, "volume": 1018.1, "close_time": 1774504799999, "quote_volume": 30.2062, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.0297, "high": 0.0299, "low": 0.0295, "close": 0.0297, "volume": 3490.6, "close_time": 1774508399999, "quote_volume": 103.76623, "trades": 12, "taker_buy_base": 1987.1, "taker_buy_quote": 59.18364 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.0299, "high": 0.0301, "low": 0.0298, "close": 0.0301, "volume": 4154.0, "close_time": 1774511999999, "quote_volume": 124.36692, "trades": 7, "taker_buy_base": 2030.8, "taker_buy_quote": 60.9262 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0302, "high": 0.0304, "low": 0.0302, "close": 0.0302, "volume": 13869.1, "close_time": 1774515599999, "quote_volume": 420.23758, "trades": 19, "taker_buy_base": 6168.9, "taker_buy_quote": 187.02497 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 300.3, "close_time": 1774519199999, "quote_volume": 9.009, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.0297, "high": 0.0303, "low": 0.0297, "close": 0.0302, "volume": 50410.7, "close_time": 1774522799999, "quote_volume": 1504.33422, "trades": 26, "taker_buy_base": 38356.2, "taker_buy_quote": 1146.03772 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.0302, "high": 0.0303, "low": 0.0302, "close": 0.0302, "volume": 5647.8, "close_time": 1774526399999, "quote_volume": 170.91387, "trades": 6, "taker_buy_base": 5393.7, "taker_buy_quote": 163.24005 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0303, "high": 0.0304, "low": 0.0303, "close": 0.0304, "volume": 14314.4, "close_time": 1774529999999, "quote_volume": 433.77566, "trades": 9, "taker_buy_base": 13711.3, "taker_buy_quote": 415.50173 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.0304, "high": 0.0308, "low": 0.0304, "close": 0.0308, "volume": 8136.5, "close_time": 1774533599999, "quote_volume": 248.2206, "trades": 7, "taker_buy_base": 5522.1, "taker_buy_quote": 167.87184 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.0308, "high": 0.0313, "low": 0.0308, "close": 0.031, "volume": 3648.3, "close_time": 1774537199999, "quote_volume": 112.98079, "trades": 14, "taker_buy_base": 2102.1, "taker_buy_quote": 65.04887 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.0309, "high": 0.0311, "low": 0.0306, "close": 0.0306, "volume": 31907.0, "close_time": 1774540799999, "quote_volume": 982.66822, "trades": 19, "taker_buy_base": 12089.2, "taker_buy_quote": 372.40103 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0306, "high": 0.0307, "low": 0.0301, "close": 0.0302, "volume": 34835.1, "close_time": 1774544399999, "quote_volume": 1053.61105, "trades": 36, "taker_buy_base": 13412.4, "taker_buy_quote": 405.99228 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.0302, "high": 0.0303, "low": 0.0298, "close": 0.0298, "volume": 25942.3, "close_time": 1774547999999, "quote_volume": 779.28972, "trades": 28, "taker_buy_base": 1258.3, "taker_buy_quote": 38.02075 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.0298, "high": 0.0298, "low": 0.0296, "close": 0.0297, "volume": 3799.6, "close_time": 1774551599999, "quote_volume": 113.05548, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 668.1, "close_time": 1774555199999, "quote_volume": 19.97619, "trades": 2, "taker_buy_base": 668.1, "taker_buy_quote": 19.97619 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0299, "high": 0.0304, "low": 0.0299, "close": 0.0303, "volume": 11681.2, "close_time": 1774558799999, "quote_volume": 351.9611, "trades": 9, "taker_buy_base": 11681.2, "taker_buy_quote": 351.9611 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.0301, "high": 0.0303, "low": 0.0301, "close": 0.0301, "volume": 11955.9, "close_time": 1774562399999, "quote_volume": 360.40664, "trades": 27, "taker_buy_base": 3505.8, "taker_buy_quote": 105.92482 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 498.0, "close_time": 1774565999999, "quote_volume": 14.9898, "trades": 1, "taker_buy_base": 498.0, "taker_buy_quote": 14.9898 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.03, "high": 0.03, "low": 0.0297, "close": 0.0298, "volume": 4108.9, "close_time": 1774569599999, "quote_volume": 122.50331, "trades": 12, "taker_buy_base": 3384.3, "taker_buy_quote": 100.76531 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0297, "high": 0.0297, "low": 0.0295, "close": 0.0295, "volume": 2394.2, "close_time": 1774573199999, "quote_volume": 70.90969, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.0295, "high": 0.0295, "low": 0.0295, "close": 0.0295, "volume": 508.6, "close_time": 1774576799999, "quote_volume": 15.0037, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.0297, "high": 0.0297, "low": 0.0297, "close": 0.0297, "volume": 629.7, "close_time": 1774580399999, "quote_volume": 18.70209, "trades": 1, "taker_buy_base": 629.7, "taker_buy_quote": 18.70209 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.0297, "high": 0.0298, "low": 0.0296, "close": 0.0296, "volume": 10373.0, "close_time": 1774583999999, "quote_volume": 308.6221, "trades": 8, "taker_buy_base": 8753.7, "taker_buy_quote": 260.69082 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0295, "high": 0.0299, "low": 0.0295, "close": 0.0299, "volume": 4211.6, "close_time": 1774587599999, "quote_volume": 125.30039, "trades": 10, "taker_buy_base": 1929.5, "taker_buy_quote": 57.36304 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 798.3, "close_time": 1774591199999, "quote_volume": 23.949, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.0298, "high": 0.0301, "low": 0.0298, "close": 0.0301, "volume": 1255.8, "close_time": 1774594799999, "quote_volume": 37.72974, "trades": 3, "taker_buy_base": 1255.8, "taker_buy_quote": 37.72974 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.0303, "high": 0.0305, "low": 0.0302, "close": 0.0305, "volume": 2631.5, "close_time": 1774598399999, "quote_volume": 79.7915, "trades": 8, "taker_buy_base": 942.8, "taker_buy_quote": 28.69237 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0302, "high": 0.0302, "low": 0.0298, "close": 0.0302, "volume": 3152.8, "close_time": 1774601999999, "quote_volume": 94.62783, "trades": 7, "taker_buy_base": 814.6, "taker_buy_quote": 24.50422 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.0299, "high": 0.0299, "low": 0.0297, "close": 0.0299, "volume": 3850.0, "close_time": 1774605599999, "quote_volume": 114.69323, "trades": 7, "taker_buy_base": 484.8, "taker_buy_quote": 14.49552 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.0297, "high": 0.0304, "low": 0.0293, "close": 0.0293, "volume": 25531.9, "close_time": 1774609199999, "quote_volume": 764.83861, "trades": 25, "taker_buy_base": 13354.1, "taker_buy_quote": 403.35154 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.0293, "high": 0.0293, "low": 0.0293, "close": 0.0293, "volume": 8964.1, "close_time": 1774612799999, "quote_volume": 262.64813, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0292, "high": 0.0292, "low": 0.0291, "close": 0.0292, "volume": 33923.4, "close_time": 1774616399999, "quote_volume": 987.3217, "trades": 27, "taker_buy_base": 2807.7, "taker_buy_quote": 81.75483 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.0294, "high": 0.0295, "low": 0.0294, "close": 0.0294, "volume": 3596.3, "close_time": 1774619999999, "quote_volume": 105.83122, "trades": 6, "taker_buy_base": 1230.5, "taker_buy_quote": 36.2767 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.0295, "high": 0.0297, "low": 0.0294, "close": 0.0295, "volume": 19753.2, "close_time": 1774623599999, "quote_volume": 583.45501, "trades": 28, "taker_buy_base": 5611.5, "taker_buy_quote": 166.06505 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.0295, "high": 0.0298, "low": 0.0293, "close": 0.0293, "volume": 25279.5, "close_time": 1774627199999, "quote_volume": 745.37476, "trades": 36, "taker_buy_base": 10198.7, "taker_buy_quote": 301.3236 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0292, "high": 0.0293, "low": 0.029, "close": 0.0293, "volume": 16742.7, "close_time": 1774630799999, "quote_volume": 490.14549, "trades": 20, "taker_buy_base": 6562.7, "taker_buy_quote": 192.19506 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.0292, "high": 0.0294, "low": 0.0292, "close": 0.0293, "volume": 6066.3, "close_time": 1774634399999, "quote_volume": 178.20072, "trades": 7, "taker_buy_base": 569.0, "taker_buy_quote": 16.70571 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.0293, "high": 0.0293, "low": 0.029, "close": 0.0291, "volume": 22909.0, "close_time": 1774637999999, "quote_volume": 668.25113, "trades": 33, "taker_buy_base": 8869.5, "taker_buy_quote": 258.0889 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.0291, "high": 0.0293, "low": 0.0291, "close": 0.0292, "volume": 9875.7, "close_time": 1774641599999, "quote_volume": 288.18558, "trades": 18, "taker_buy_base": 6953.7, "taker_buy_quote": 202.86102 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0291, "high": 0.0291, "low": 0.0289, "close": 0.029, "volume": 9441.2, "close_time": 1774645199999, "quote_volume": 273.89916, "trades": 18, "taker_buy_base": 4735.0, "taker_buy_quote": 137.25776 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.0289, "high": 0.0289, "low": 0.0288, "close": 0.0288, "volume": 6678.6, "close_time": 1774648799999, "quote_volume": 192.45668, "trades": 11, "taker_buy_base": 4443.6, "taker_buy_quote": 127.97568 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.0287, "high": 0.0287, "low": 0.0285, "close": 0.0286, "volume": 19130.4, "close_time": 1774652399999, "quote_volume": 546.26417, "trades": 29, "taker_buy_base": 7962.8, "taker_buy_quote": 227.52633 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.0286, "high": 0.0286, "low": 0.0285, "close": 0.0286, "volume": 8786.9, "close_time": 1774655999999, "quote_volume": 251.28108, "trades": 13, "taker_buy_base": 7440.0, "taker_buy_quote": 212.784 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0286, "high": 0.0286, "low": 0.0283, "close": 0.0283, "volume": 5238.2, "close_time": 1774659599999, "quote_volume": 149.52246, "trades": 6, "taker_buy_base": 3940.8, "taker_buy_quote": 112.70688 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.0283, "high": 0.0286, "low": 0.0283, "close": 0.0286, "volume": 41953.9, "close_time": 1774663199999, "quote_volume": 1192.9366, "trades": 46, "taker_buy_base": 33337.2, "taker_buy_quote": 947.07266 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.0286, "high": 0.0289, "low": 0.0286, "close": 0.0287, "volume": 22877.0, "close_time": 1774666799999, "quote_volume": 655.28622, "trades": 26, "taker_buy_base": 6143.0, "taker_buy_quote": 176.49 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.0286, "high": 0.0286, "low": 0.0286, "close": 0.0286, "volume": 494.1, "close_time": 1774670399999, "quote_volume": 14.13126, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0283, "high": 0.0284, "low": 0.0283, "close": 0.0284, "volume": 3713.1, "close_time": 1774673999999, "quote_volume": 105.22005, "trades": 9, "taker_buy_base": 2145.6, "taker_buy_quote": 60.8598 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.0285, "high": 0.0286, "low": 0.0285, "close": 0.0285, "volume": 4151.6, "close_time": 1774677599999, "quote_volume": 118.63627, "trades": 7, "taker_buy_base": 478.9, "taker_buy_quote": 13.64865 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.0285, "high": 0.0286, "low": 0.0284, "close": 0.0286, "volume": 10869.3, "close_time": 1774681199999, "quote_volume": 309.83462, "trades": 9, "taker_buy_base": 1367.3, "taker_buy_quote": 39.02762 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.0286, "high": 0.0286, "low": 0.0286, "close": 0.0286, "volume": 805.4, "close_time": 1774684799999, "quote_volume": 23.03444, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0285, "high": 0.0285, "low": 0.0284, "close": 0.0284, "volume": 22900.1, "close_time": 1774688399999, "quote_volume": 651.19856, "trades": 16, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.0283, "high": 0.0283, "low": 0.028, "close": 0.0282, "volume": 24423.0, "close_time": 1774691999999, "quote_volume": 687.52744, "trades": 26, "taker_buy_base": 8602.0, "taker_buy_quote": 242.43104 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.0281, "high": 0.0281, "low": 0.0277, "close": 0.0277, "volume": 22329.1, "close_time": 1774695599999, "quote_volume": 622.90806, "trades": 24, "taker_buy_base": 252.7, "taker_buy_quote": 6.99979 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.0277, "high": 0.0278, "low": 0.0277, "close": 0.0277, "volume": 13585.2, "close_time": 1774699199999, "quote_volume": 377.34858, "trades": 14, "taker_buy_base": 5456.4, "taker_buy_quote": 151.64022 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0278, "high": 0.0278, "low": 0.0272, "close": 0.0272, "volume": 3581.9, "close_time": 1774702799999, "quote_volume": 98.97103, "trades": 8, "taker_buy_base": 464.4, "taker_buy_quote": 12.91032 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.0274, "high": 0.0281, "low": 0.0274, "close": 0.0277, "volume": 8725.8, "close_time": 1774706399999, "quote_volume": 242.81235, "trades": 12, "taker_buy_base": 3975.0, "taker_buy_quote": 110.78646 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.0276, "high": 0.0276, "low": 0.0274, "close": 0.0274, "volume": 26683.0, "close_time": 1774709999999, "quote_volume": 734.86781, "trades": 20, "taker_buy_base": 14859.1, "taker_buy_quote": 410.06564 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.0277, "high": 0.0278, "low": 0.0276, "close": 0.0278, "volume": 1615.5, "close_time": 1774713599999, "quote_volume": 44.76048, "trades": 7, "taker_buy_base": 1103.7, "taker_buy_quote": 30.6348 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.028, "high": 0.0285, "low": 0.0279, "close": 0.0285, "volume": 47644.5, "close_time": 1774717199999, "quote_volume": 1339.93746, "trades": 38, "taker_buy_base": 41857.5, "taker_buy_quote": 1177.27263 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.0285, "high": 0.0292, "low": 0.0284, "close": 0.029, "volume": 78495.7, "close_time": 1774720799999, "quote_volume": 2250.6618, "trades": 68, "taker_buy_base": 38543.8, "taker_buy_quote": 1105.9851 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.0291, "high": 0.0291, "low": 0.0283, "close": 0.0283, "volume": 17365.4, "close_time": 1774724399999, "quote_volume": 497.3586, "trades": 22, "taker_buy_base": 2510.3, "taker_buy_quote": 72.77259 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.0283, "high": 0.0285, "low": 0.0283, "close": 0.0284, "volume": 11451.9, "close_time": 1774727999999, "quote_volume": 325.66892, "trades": 17, "taker_buy_base": 2113.7, "taker_buy_quote": 60.05516 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0286, "high": 0.0288, "low": 0.0285, "close": 0.0286, "volume": 6644.4, "close_time": 1774731599999, "quote_volume": 190.34346, "trades": 21, "taker_buy_base": 3697.7, "taker_buy_quote": 106.01177 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.0288, "high": 0.0289, "low": 0.0286, "close": 0.0286, "volume": 21065.9, "close_time": 1774735199999, "quote_volume": 607.27391, "trades": 26, "taker_buy_base": 15031.8, "taker_buy_quote": 433.96035 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.0284, "high": 0.0285, "low": 0.028, "close": 0.0281, "volume": 64563.4, "close_time": 1774738799999, "quote_volume": 1819.80924, "trades": 59, "taker_buy_base": 16523.0, "taker_buy_quote": 465.35139 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.0281, "high": 0.0281, "low": 0.0278, "close": 0.0279, "volume": 9292.9, "close_time": 1774742399999, "quote_volume": 259.97088, "trades": 16, "taker_buy_base": 6152.5, "taker_buy_quote": 172.27555 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0279, "high": 0.0279, "low": 0.0277, "close": 0.0277, "volume": 1609.4, "close_time": 1774745999999, "quote_volume": 44.69777, "trades": 7, "taker_buy_base": 710.2, "taker_buy_quote": 19.69911 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.0276, "high": 0.0276, "low": 0.0276, "close": 0.0276, "volume": 19947.4, "close_time": 1774749599999, "quote_volume": 550.54824, "trades": 14, "taker_buy_base": 1594.2, "taker_buy_quote": 43.99992 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.0275, "high": 0.0275, "low": 0.0275, "close": 0.0275, "volume": 4311.0, "close_time": 1774753199999, "quote_volume": 118.5525, "trades": 7, "taker_buy_base": 3533.4, "taker_buy_quote": 97.1685 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.0275, "high": 0.0284, "low": 0.0275, "close": 0.0284, "volume": 41022.1, "close_time": 1774756799999, "quote_volume": 1143.1399, "trades": 37, "taker_buy_base": 35822.2, "taker_buy_quote": 998.25675 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0284, "high": 0.0284, "low": 0.0283, "close": 0.0283, "volume": 3111.2, "close_time": 1774760399999, "quote_volume": 88.09023, "trades": 8, "taker_buy_base": 883.0, "taker_buy_quote": 24.9889 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.0282, "high": 0.0282, "low": 0.0278, "close": 0.0278, "volume": 1403.9, "close_time": 1774763999999, "quote_volume": 39.39, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.0279, "high": 0.0281, "low": 0.0279, "close": 0.0279, "volume": 6526.5, "close_time": 1774767599999, "quote_volume": 182.87412, "trades": 22, "taker_buy_base": 3970.2, "taker_buy_quote": 111.31957 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.028, "high": 0.028, "low": 0.028, "close": 0.028, "volume": 4361.5, "close_time": 1774771199999, "quote_volume": 122.122, "trades": 6, "taker_buy_base": 1615.2, "taker_buy_quote": 45.2256 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.028, "high": 0.028, "low": 0.028, "close": 0.028, "volume": 0.0, "close_time": 1774774799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.0279, "high": 0.0279, "low": 0.0277, "close": 0.0277, "volume": 2386.9, "close_time": 1774778399999, "quote_volume": 66.53588, "trades": 6, "taker_buy_base": 543.0, "taker_buy_quote": 15.1497 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.0277, "high": 0.0277, "low": 0.0276, "close": 0.0276, "volume": 5915.3, "close_time": 1774781999999, "quote_volume": 163.33285, "trades": 6, "taker_buy_base": 458.4, "taker_buy_quote": 12.65184 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.0275, "high": 0.0275, "low": 0.0273, "close": 0.0273, "volume": 6170.4, "close_time": 1774785599999, "quote_volume": 169.55352, "trades": 7, "taker_buy_base": 241.3, "taker_buy_quote": 6.58749 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0272, "high": 0.0272, "low": 0.0271, "close": 0.0272, "volume": 23966.1, "close_time": 1774789199999, "quote_volume": 651.83305, "trades": 16, "taker_buy_base": 16013.2, "taker_buy_quote": 435.55904 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.0271, "high": 0.0271, "low": 0.0271, "close": 0.0271, "volume": 12250.7, "close_time": 1774792799999, "quote_volume": 331.99397, "trades": 9, "taker_buy_base": 742.0, "taker_buy_quote": 20.1082 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.027, "high": 0.0271, "low": 0.0269, "close": 0.027, "volume": 8995.7, "close_time": 1774796399999, "quote_volume": 242.80203, "trades": 11, "taker_buy_base": 1200.9, "taker_buy_quote": 32.4243 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.0269, "high": 0.0269, "low": 0.0266, "close": 0.0267, "volume": 9625.9, "close_time": 1774799999999, "quote_volume": 258.62778, "trades": 11, "taker_buy_base": 491.6, "taker_buy_quote": 13.12572 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0267, "high": 0.0269, "low": 0.0267, "close": 0.0267, "volume": 10963.5, "close_time": 1774803599999, "quote_volume": 292.84838, "trades": 18, "taker_buy_base": 9178.4, "taker_buy_quote": 245.18621 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.0268, "high": 0.0269, "low": 0.0267, "close": 0.0269, "volume": 7778.7, "close_time": 1774807199999, "quote_volume": 208.08628, "trades": 13, "taker_buy_base": 2820.0, "taker_buy_quote": 75.68899 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.0269, "high": 0.0269, "low": 0.0267, "close": 0.0269, "volume": 6566.2, "close_time": 1774810799999, "quote_volume": 176.44894, "trades": 7, "taker_buy_base": 977.0, "taker_buy_quote": 26.22633 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.0268, "high": 0.0268, "low": 0.0268, "close": 0.0268, "volume": 646.7, "close_time": 1774814399999, "quote_volume": 17.33156, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.0266, "high": 0.0266, "low": 0.0265, "close": 0.0265, "volume": 916.6, "close_time": 1774817999999, "quote_volume": 24.32174, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.0267, "high": 0.0268, "low": 0.0265, "close": 0.0268, "volume": 7390.8, "close_time": 1774821599999, "quote_volume": 197.46852, "trades": 11, "taker_buy_base": 6268.9, "taker_buy_quote": 167.49736 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.0263, "high": 0.0263, "low": 0.026, "close": 0.0263, "volume": 9364.9, "close_time": 1774825199999, "quote_volume": 246.02639, "trades": 9, "taker_buy_base": 4056.4, "taker_buy_quote": 106.68332 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.0266, "high": 0.0266, "low": 0.0259, "close": 0.0261, "volume": 18996.8, "close_time": 1774828799999, "quote_volume": 495.07458, "trades": 25, "taker_buy_base": 2251.1, "taker_buy_quote": 59.03219 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.026, "high": 0.0262, "low": 0.0258, "close": 0.026, "volume": 35062.8, "close_time": 1774832399999, "quote_volume": 907.24102, "trades": 25, "taker_buy_base": 11017.1, "taker_buy_quote": 286.48439 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.0261, "high": 0.0271, "low": 0.0261, "close": 0.0271, "volume": 5935.4, "close_time": 1774835999999, "quote_volume": 157.86233, "trades": 17, "taker_buy_base": 4634.4, "taker_buy_quote": 123.46659 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.0269, "high": 0.0274, "low": 0.0268, "close": 0.0274, "volume": 25281.1, "close_time": 1774839599999, "quote_volume": 683.00083, "trades": 14, "taker_buy_base": 7432.6, "taker_buy_quote": 202.37315 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.0273, "high": 0.0276, "low": 0.0273, "close": 0.0276, "volume": 28591.6, "close_time": 1774843199999, "quote_volume": 785.94343, "trades": 23, "taker_buy_base": 19154.4, "taker_buy_quote": 526.54123 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0274, "high": 0.0281, "low": 0.0274, "close": 0.0279, "volume": 25161.1, "close_time": 1774846799999, "quote_volume": 698.9788, "trades": 26, "taker_buy_base": 20760.4, "taker_buy_quote": 578.07326 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.0281, "high": 0.0281, "low": 0.028, "close": 0.028, "volume": 7852.6, "close_time": 1774850399999, "quote_volume": 220.60945, "trades": 7, "taker_buy_base": 4750.2, "taker_buy_quote": 133.48062 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.0279, "high": 0.0279, "low": 0.0278, "close": 0.0278, "volume": 1230.7, "close_time": 1774853999999, "quote_volume": 34.3085, "trades": 3, "taker_buy_base": 950.4, "taker_buy_quote": 26.51616 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.0282, "high": 0.0282, "low": 0.0279, "close": 0.0281, "volume": 2598.8, "close_time": 1774857599999, "quote_volume": 73.10152, "trades": 5, "taker_buy_base": 1688.5, "taker_buy_quote": 47.6157 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.028, "high": 0.028, "low": 0.0278, "close": 0.0278, "volume": 6217.5, "close_time": 1774861199999, "quote_volume": 173.40267, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.0278, "high": 0.0278, "low": 0.0278, "close": 0.0278, "volume": 287.2, "close_time": 1774864799999, "quote_volume": 7.98416, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.0283, "high": 0.0291, "low": 0.0283, "close": 0.0287, "volume": 21291.0, "close_time": 1774868399999, "quote_volume": 606.19174, "trades": 17, "taker_buy_base": 9234.1, "taker_buy_quote": 263.5731 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.0288, "high": 0.0289, "low": 0.0286, "close": 0.0288, "volume": 15479.6, "close_time": 1774871999999, "quote_volume": 444.40494, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0292, "high": 0.0292, "low": 0.0289, "close": 0.0289, "volume": 79285.8, "close_time": 1774875599999, "quote_volume": 2293.60493, "trades": 18, "taker_buy_base": 11648.5, "taker_buy_quote": 337.86255 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.029, "high": 0.03, "low": 0.029, "close": 0.0297, "volume": 42957.5, "close_time": 1774879199999, "quote_volume": 1260.70458, "trades": 28, "taker_buy_base": 38396.7, "taker_buy_quote": 1127.90402 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.0297, "high": 0.03, "low": 0.0293, "close": 0.0293, "volume": 28888.4, "close_time": 1774882799999, "quote_volume": 858.64188, "trades": 35, "taker_buy_base": 13738.9, "taker_buy_quote": 409.6888 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.0291, "high": 0.0291, "low": 0.0285, "close": 0.0288, "volume": 30378.0, "close_time": 1774886399999, "quote_volume": 875.18531, "trades": 41, "taker_buy_base": 4072.2, "taker_buy_quote": 117.04543 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0289, "high": 0.0292, "low": 0.0288, "close": 0.0288, "volume": 20617.9, "close_time": 1774889999999, "quote_volume": 598.55797, "trades": 24, "taker_buy_base": 14677.6, "taker_buy_quote": 426.90761 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.0287, "high": 0.0289, "low": 0.0286, "close": 0.0286, "volume": 31046.2, "close_time": 1774893599999, "quote_volume": 893.79926, "trades": 26, "taker_buy_base": 16894.0, "taker_buy_quote": 487.18798 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.0286, "high": 0.0286, "low": 0.0284, "close": 0.0284, "volume": 11940.6, "close_time": 1774897199999, "quote_volume": 339.63483, "trades": 9, "taker_buy_base": 253.7, "taker_buy_quote": 7.25582 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.0284, "high": 0.0284, "low": 0.0282, "close": 0.0283, "volume": 3437.6, "close_time": 1774900799999, "quote_volume": 97.2529, "trades": 4, "taker_buy_base": 2409.5, "taker_buy_quote": 68.26048 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.0286, "high": 0.0287, "low": 0.0286, "close": 0.0287, "volume": 743.8, "close_time": 1774904399999, "quote_volume": 21.30285, "trades": 3, "taker_buy_base": 301.7, "taker_buy_quote": 8.65879 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.0288, "high": 0.0289, "low": 0.0286, "close": 0.0288, "volume": 7550.2, "close_time": 1774907999999, "quote_volume": 217.63113, "trades": 13, "taker_buy_base": 4799.6, "taker_buy_quote": 138.39373 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.0287, "high": 0.0288, "low": 0.0286, "close": 0.0287, "volume": 43220.2, "close_time": 1774911599999, "quote_volume": 1241.68026, "trades": 28, "taker_buy_base": 27940.3, "taker_buy_quote": 802.3201 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.0285, "high": 0.029, "low": 0.0285, "close": 0.0289, "volume": 38547.4, "close_time": 1774915199999, "quote_volume": 1109.29917, "trades": 32, "taker_buy_base": 33851.7, "taker_buy_quote": 974.95222 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0288, "high": 0.0294, "low": 0.0288, "close": 0.029, "volume": 15620.2, "close_time": 1774918799999, "quote_volume": 455.48538, "trades": 19, "taker_buy_base": 5641.3, "taker_buy_quote": 165.26163 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.0291, "high": 0.0292, "low": 0.0288, "close": 0.029, "volume": 11692.9, "close_time": 1774922399999, "quote_volume": 338.97422, "trades": 20, "taker_buy_base": 9466.1, "taker_buy_quote": 274.62036 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.029, "high": 0.029, "low": 0.0289, "close": 0.0289, "volume": 2620.2, "close_time": 1774925999999, "quote_volume": 75.88596, "trades": 7, "taker_buy_base": 887.4, "taker_buy_quote": 25.69012 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.0288, "high": 0.0298, "low": 0.0285, "close": 0.0291, "volume": 58691.1, "close_time": 1774929599999, "quote_volume": 1715.67515, "trades": 72, "taker_buy_base": 49165.2, "taker_buy_quote": 1434.86124 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.029, "high": 0.029, "low": 0.0281, "close": 0.0287, "volume": 42032.0, "close_time": 1774933199999, "quote_volume": 1196.5276, "trades": 51, "taker_buy_base": 17524.2, "taker_buy_quote": 499.9302 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.0288, "high": 0.0291, "low": 0.0288, "close": 0.0291, "volume": 11708.7, "close_time": 1774936799999, "quote_volume": 338.29517, "trades": 25, "taker_buy_base": 8334.7, "taker_buy_quote": 240.69882 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.0292, "high": 0.0295, "low": 0.029, "close": 0.0292, "volume": 19217.1, "close_time": 1774940399999, "quote_volume": 563.27467, "trades": 31, "taker_buy_base": 14311.8, "taker_buy_quote": 420.15066 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.0292, "high": 0.0292, "low": 0.0291, "close": 0.0291, "volume": 527.5, "close_time": 1774943999999, "quote_volume": 15.35268, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.0294, "high": 0.0297, "low": 0.0292, "close": 0.0295, "volume": 12496.2, "close_time": 1774947599999, "quote_volume": 368.46098, "trades": 25, "taker_buy_base": 8008.1, "taker_buy_quote": 236.30177 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.0294, "high": 0.0296, "low": 0.0285, "close": 0.0285, "volume": 24927.9, "close_time": 1774951199999, "quote_volume": 722.86447, "trades": 41, "taker_buy_base": 3571.1, "taker_buy_quote": 104.73205 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.0285, "high": 0.0285, "low": 0.0285, "close": 0.0285, "volume": 646.7, "close_time": 1774954799999, "quote_volume": 18.43095, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.0285, "high": 0.0292, "low": 0.0285, "close": 0.029, "volume": 3410.4, "close_time": 1774958399999, "quote_volume": 98.55098, "trades": 8, "taker_buy_base": 2729.6, "taker_buy_quote": 78.94516 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.0291, "high": 0.0293, "low": 0.0289, "close": 0.0291, "volume": 13355.4, "close_time": 1774961999999, "quote_volume": 388.37544, "trades": 19, "taker_buy_base": 12759.7, "taker_buy_quote": 371.10014 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.0291, "high": 0.0292, "low": 0.0289, "close": 0.0289, "volume": 13740.8, "close_time": 1774965599999, "quote_volume": 397.76204, "trades": 7, "taker_buy_base": 1505.1, "taker_buy_quote": 43.84726 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.0287, "high": 0.0287, "low": 0.0284, "close": 0.0284, "volume": 11032.8, "close_time": 1774969199999, "quote_volume": 316.41262, "trades": 9, "taker_buy_base": 1365.3, "taker_buy_quote": 39.02905 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.0283, "high": 0.0284, "low": 0.0259, "close": 0.0279, "volume": 50248.1, "close_time": 1774972799999, "quote_volume": 1406.6452, "trades": 78, "taker_buy_base": 25933.3, "taker_buy_quote": 733.2798 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.0282, "high": 0.0286, "low": 0.028, "close": 0.0286, "volume": 94405.2, "close_time": 1774976399999, "quote_volume": 2657.72882, "trades": 33, "taker_buy_base": 65598.8, "taker_buy_quote": 1845.60942 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.0286, "high": 0.0286, "low": 0.0286, "close": 0.0286, "volume": 2699.3, "close_time": 1774979999999, "quote_volume": 77.19998, "trades": 2, "taker_buy_base": 699.3, "taker_buy_quote": 19.99998 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.0286, "high": 0.0286, "low": 0.0286, "close": 0.0286, "volume": 0.0, "close_time": 1774983599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.0287, "high": 0.0292, "low": 0.0287, "close": 0.029, "volume": 14715.2, "close_time": 1774987199999, "quote_volume": 425.38189, "trades": 11, "taker_buy_base": 1119.7, "taker_buy_quote": 32.64002 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.029, "high": 0.029, "low": 0.0289, "close": 0.029, "volume": 2344.6, "close_time": 1774990799999, "quote_volume": 67.91189, "trades": 4, "taker_buy_base": 276.1, "taker_buy_quote": 8.0069 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.029, "high": 0.029, "low": 0.029, "close": 0.029, "volume": 446.0, "close_time": 1774994399999, "quote_volume": 12.934, "trades": 1, "taker_buy_base": 446.0, "taker_buy_quote": 12.934 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.0297, "high": 0.0297, "low": 0.0297, "close": 0.0297, "volume": 10936.9, "close_time": 1774997999999, "quote_volume": 324.82593, "trades": 1, "taker_buy_base": 10936.9, "taker_buy_quote": 324.82593 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.0294, "high": 0.0294, "low": 0.0293, "close": 0.0293, "volume": 23358.8, "close_time": 1775001599999, "quote_volume": 685.32304, "trades": 3, "taker_buy_base": 14256.8, "taker_buy_quote": 417.72424 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0294, "high": 0.0297, "low": 0.0292, "close": 0.0292, "volume": 43355.7, "close_time": 1775005199999, "quote_volume": 1275.98725, "trades": 26, "taker_buy_base": 22310.7, "taker_buy_quote": 658.54601 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.0291, "high": 0.0291, "low": 0.0291, "close": 0.0291, "volume": 272.3, "close_time": 1775008799999, "quote_volume": 7.92393, "trades": 1, "taker_buy_base": 272.3, "taker_buy_quote": 7.92393 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.029, "high": 0.029, "low": 0.0286, "close": 0.0286, "volume": 17873.4, "close_time": 1775012399999, "quote_volume": 514.103, "trades": 10, "taker_buy_base": 275.1, "taker_buy_quote": 7.86786 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.0287, "high": 0.0292, "low": 0.0287, "close": 0.029, "volume": 7674.7, "close_time": 1775015999999, "quote_volume": 223.25141, "trades": 9, "taker_buy_base": 6203.0, "taker_buy_quote": 180.71488 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.0289, "high": 0.0293, "low": 0.0289, "close": 0.0293, "volume": 11867.0, "close_time": 1775019599999, "quote_volume": 347.54351, "trades": 3, "taker_buy_base": 11594.7, "taker_buy_quote": 339.67404 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.0296, "high": 0.03, "low": 0.029, "close": 0.029, "volume": 40734.0, "close_time": 1775023199999, "quote_volume": 1196.88564, "trades": 24, "taker_buy_base": 10825.9, "taker_buy_quote": 322.16898 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.0291, "high": 0.0293, "low": 0.0291, "close": 0.0292, "volume": 4935.5, "close_time": 1775026799999, "quote_volume": 143.72384, "trades": 8, "taker_buy_base": 822.3, "taker_buy_quote": 24.02972 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.029, "high": 0.0293, "low": 0.0289, "close": 0.029, "volume": 27128.8, "close_time": 1775030399999, "quote_volume": 788.21904, "trades": 32, "taker_buy_base": 5649.3, "taker_buy_quote": 165.15035 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.0293, "high": 0.0293, "low": 0.0291, "close": 0.0291, "volume": 3749.1, "close_time": 1775033999999, "quote_volume": 109.19797, "trades": 3, "taker_buy_base": 3749.1, "taker_buy_quote": 109.19797 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.029, "high": 0.029, "low": 0.029, "close": 0.029, "volume": 3576.1, "close_time": 1775037599999, "quote_volume": 103.7069, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.0289, "high": 0.0289, "low": 0.0289, "close": 0.0289, "volume": 5000.0, "close_time": 1775041199999, "quote_volume": 144.5, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.0288, "high": 0.0288, "low": 0.0288, "close": 0.0288, "volume": 6189.4, "close_time": 1775044799999, "quote_volume": 178.25472, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.0291, "high": 0.0291, "low": 0.0288, "close": 0.0288, "volume": 16367.2, "close_time": 1775048399999, "quote_volume": 473.58733, "trades": 19, "taker_buy_base": 962.2, "taker_buy_quote": 28.00002 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.0288, "high": 0.0288, "low": 0.0288, "close": 0.0288, "volume": 1808.1, "close_time": 1775051999999, "quote_volume": 52.07328, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.03, "high": 0.0302, "low": 0.03, "close": 0.0302, "volume": 1246.1, "close_time": 1775055599999, "quote_volume": 37.47571, "trades": 3, "taker_buy_base": 1246.1, "taker_buy_quote": 37.47571 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.0301, "high": 0.0301, "low": 0.0295, "close": 0.03, "volume": 17858.2, "close_time": 1775059199999, "quote_volume": 530.74367, "trades": 17, "taker_buy_base": 9649.0, "taker_buy_quote": 288.07227 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0302, "high": 0.0304, "low": 0.0301, "close": 0.0304, "volume": 10166.9, "close_time": 1775062799999, "quote_volume": 307.98461, "trades": 13, "taker_buy_base": 9703.3, "taker_buy_quote": 294.00707 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.0301, "high": 0.0303, "low": 0.03, "close": 0.0302, "volume": 2836.2, "close_time": 1775066399999, "quote_volume": 85.59408, "trades": 6, "taker_buy_base": 920.3, "taker_buy_quote": 27.88509 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 2094.3, "close_time": 1775069999999, "quote_volume": 62.829, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.0302, "high": 0.0302, "low": 0.0302, "close": 0.0302, "volume": 8987.6, "close_time": 1775073599999, "quote_volume": 271.42552, "trades": 2, "taker_buy_base": 281.9, "taker_buy_quote": 8.51338 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.0302, "high": 0.0308, "low": 0.0302, "close": 0.0305, "volume": 5871.4, "close_time": 1775077199999, "quote_volume": 179.04649, "trades": 12, "taker_buy_base": 2881.6, "taker_buy_quote": 88.45759 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 0.0, "close_time": 1775080799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.0306, "high": 0.0306, "low": 0.0305, "close": 0.0306, "volume": 1313.0, "close_time": 1775084399999, "quote_volume": 40.12073, "trades": 3, "taker_buy_base": 1313.0, "taker_buy_quote": 40.12073 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.0305, "high": 0.0307, "low": 0.0304, "close": 0.0307, "volume": 4544.1, "close_time": 1775087999999, "quote_volume": 139.31342, "trades": 6, "taker_buy_base": 3869.2, "taker_buy_quote": 118.74701 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.031, "high": 0.0312, "low": 0.0309, "close": 0.0312, "volume": 4839.3, "close_time": 1775091599999, "quote_volume": 149.88686, "trades": 8, "taker_buy_base": 964.5, "taker_buy_quote": 30.06595 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.0313, "high": 0.0316, "low": 0.0309, "close": 0.0313, "volume": 62124.8, "close_time": 1775095199999, "quote_volume": 1932.21852, "trades": 35, "taker_buy_base": 56744.2, "taker_buy_quote": 1764.91804 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.0311, "high": 0.0311, "low": 0.0305, "close": 0.0306, "volume": 3814.8, "close_time": 1775098799999, "quote_volume": 117.27739, "trades": 11, "taker_buy_base": 1303.1, "taker_buy_quote": 39.88282 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.0306, "high": 0.0309, "low": 0.0304, "close": 0.0307, "volume": 13195.0, "close_time": 1775102399999, "quote_volume": 406.86371, "trades": 8, "taker_buy_base": 11702.5, "taker_buy_quote": 361.14434 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.0308, "high": 0.0311, "low": 0.0305, "close": 0.0305, "volume": 11984.3, "close_time": 1775105999999, "quote_volume": 369.11215, "trades": 4, "taker_buy_base": 519.4, "taker_buy_quote": 16.15334 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.0307, "high": 0.0311, "low": 0.0306, "close": 0.0307, "volume": 12799.7, "close_time": 1775109599999, "quote_volume": 394.38002, "trades": 23, "taker_buy_base": 10928.9, "taker_buy_quote": 337.05018 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.0308, "high": 0.0311, "low": 0.0308, "close": 0.0308, "volume": 47085.8, "close_time": 1775113199999, "quote_volume": 1453.8807, "trades": 12, "taker_buy_base": 10000.0, "taker_buy_quote": 308.0 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.0311, "high": 0.032, "low": 0.0311, "close": 0.032, "volume": 36435.8, "close_time": 1775116799999, "quote_volume": 1158.55685, "trades": 22, "taker_buy_base": 10872.8, "taker_buy_quote": 345.88985 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0319, "high": 0.0325, "low": 0.031, "close": 0.0318, "volume": 119890.3, "close_time": 1775120399999, "quote_volume": 3792.87192, "trades": 74, "taker_buy_base": 44417.1, "taker_buy_quote": 1420.44324 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.0321, "high": 0.0323, "low": 0.0318, "close": 0.032, "volume": 58380.9, "close_time": 1775123999999, "quote_volume": 1874.32627, "trades": 22, "taker_buy_base": 16980.8, "taker_buy_quote": 545.84929 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.0324, "high": 0.0327, "low": 0.031, "close": 0.0316, "volume": 153792.1, "close_time": 1775127599999, "quote_volume": 4872.63211, "trades": 113, "taker_buy_base": 75495.9, "taker_buy_quote": 2395.52524 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.0313, "high": 0.0316, "low": 0.0306, "close": 0.0316, "volume": 46286.3, "close_time": 1775131199999, "quote_volume": 1428.25131, "trades": 37, "taker_buy_base": 30988.5, "taker_buy_quote": 955.60779 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.0315, "high": 0.0323, "low": 0.0313, "close": 0.0321, "volume": 58607.9, "close_time": 1775134799999, "quote_volume": 1875.41363, "trades": 21, "taker_buy_base": 13666.7, "taker_buy_quote": 438.43736 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.032, "high": 0.0335, "low": 0.0319, "close": 0.0325, "volume": 124083.4, "close_time": 1775138399999, "quote_volume": 4065.47356, "trades": 76, "taker_buy_base": 65513.7, "taker_buy_quote": 2153.96471 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.0322, "high": 0.0325, "low": 0.032, "close": 0.0324, "volume": 62944.7, "close_time": 1775141999999, "quote_volume": 2021.51782, "trades": 26, "taker_buy_base": 28639.8, "taker_buy_quote": 918.79752 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.0327, "high": 0.0337, "low": 0.0324, "close": 0.0329, "volume": 31103.3, "close_time": 1775145599999, "quote_volume": 1029.46025, "trades": 41, "taker_buy_base": 26640.6, "taker_buy_quote": 882.57202 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.0329, "high": 0.0358, "low": 0.0326, "close": 0.0332, "volume": 724893.6, "close_time": 1775149199999, "quote_volume": 24868.62172, "trades": 342, "taker_buy_base": 399166.1, "taker_buy_quote": 13743.08883 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.0334, "high": 0.0355, "low": 0.033, "close": 0.0342, "volume": 871886.6, "close_time": 1775152799999, "quote_volume": 30093.53191, "trades": 190, "taker_buy_base": 196209.5, "taker_buy_quote": 6750.73758 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.0341, "high": 0.0359, "low": 0.0341, "close": 0.0351, "volume": 397740.2, "close_time": 1775156399999, "quote_volume": 13903.78489, "trades": 160, "taker_buy_base": 140966.7, "taker_buy_quote": 4938.57295 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.035, "high": 0.036, "low": 0.0343, "close": 0.0344, "volume": 239911.2, "close_time": 1775159999999, "quote_volume": 8441.62667, "trades": 135, "taker_buy_base": 95707.5, "taker_buy_quote": 3401.86116 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0348, "high": 0.035, "low": 0.0336, "close": 0.0338, "volume": 354145.6, "close_time": 1775163599999, "quote_volume": 12064.94316, "trades": 94, "taker_buy_base": 257816.5, "taker_buy_quote": 8783.01181 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.0339, "high": 0.0351, "low": 0.0333, "close": 0.035, "volume": 68963.6, "close_time": 1775167199999, "quote_volume": 2370.98755, "trades": 57, "taker_buy_base": 46297.6, "taker_buy_quote": 1587.82093 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.0348, "high": 0.0364, "low": 0.0348, "close": 0.0361, "volume": 253586.6, "close_time": 1775170799999, "quote_volume": 9038.54873, "trades": 98, "taker_buy_base": 190361.6, "taker_buy_quote": 6796.45857 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.0359, "high": 0.036, "low": 0.035, "close": 0.0356, "volume": 382118.1, "close_time": 1775174399999, "quote_volume": 13634.15805, "trades": 64, "taker_buy_base": 312860.5, "taker_buy_quote": 11169.58258 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0359, "high": 0.038, "low": 0.0359, "close": 0.0374, "volume": 441062.9, "close_time": 1775177999999, "quote_volume": 16298.66742, "trades": 113, "taker_buy_base": 142845.3, "taker_buy_quote": 5288.11269 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.0378, "high": 0.0382, "low": 0.0353, "close": 0.0355, "volume": 734028.3, "close_time": 1775181599999, "quote_volume": 26847.94852, "trades": 245, "taker_buy_base": 248336.7, "taker_buy_quote": 9188.87948 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.0357, "high": 0.0368, "low": 0.0352, "close": 0.0359, "volume": 429627.9, "close_time": 1775185199999, "quote_volume": 15310.67757, "trades": 81, "taker_buy_base": 330489.2, "taker_buy_quote": 11765.42755 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.0359, "high": 0.037, "low": 0.0356, "close": 0.037, "volume": 107255.7, "close_time": 1775188799999, "quote_volume": 3890.49209, "trades": 52, "taker_buy_base": 62358.4, "taker_buy_quote": 2263.25155 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.0371, "high": 0.0374, "low": 0.0359, "close": 0.0359, "volume": 173740.9, "close_time": 1775192399999, "quote_volume": 6403.79637, "trades": 70, "taker_buy_base": 88052.3, "taker_buy_quote": 3253.8351 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.036, "high": 0.036, "low": 0.0343, "close": 0.0346, "volume": 89175.5, "close_time": 1775195999999, "quote_volume": 3074.92554, "trades": 23, "taker_buy_base": 71701.4, "taker_buy_quote": 2468.57521 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.0343, "high": 0.035, "low": 0.0338, "close": 0.0341, "volume": 114328.4, "close_time": 1775199599999, "quote_volume": 3933.47739, "trades": 70, "taker_buy_base": 57156.0, "taker_buy_quote": 1963.08306 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.0339, "high": 0.0341, "low": 0.0325, "close": 0.0335, "volume": 229115.8, "close_time": 1775203199999, "quote_volume": 7618.07363, "trades": 108, "taker_buy_base": 72246.3, "taker_buy_quote": 2407.05156 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.0335, "high": 0.0338, "low": 0.033, "close": 0.0337, "volume": 34926.4, "close_time": 1775206799999, "quote_volume": 1166.13248, "trades": 53, "taker_buy_base": 24119.1, "taker_buy_quote": 807.63846 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.0336, "high": 0.0342, "low": 0.0336, "close": 0.0342, "volume": 16960.2, "close_time": 1775210399999, "quote_volume": 576.47743, "trades": 22, "taker_buy_base": 12762.9, "taker_buy_quote": 434.20872 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.0339, "high": 0.0339, "low": 0.0324, "close": 0.0325, "volume": 203542.3, "close_time": 1775213999999, "quote_volume": 6617.43445, "trades": 22, "taker_buy_base": 3845.6, "taker_buy_quote": 126.03867 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.0327, "high": 0.0329, "low": 0.0323, "close": 0.0326, "volume": 66232.4, "close_time": 1775217599999, "quote_volume": 2151.81946, "trades": 35, "taker_buy_base": 39182.3, "taker_buy_quote": 1275.01603 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.0324, "high": 0.0329, "low": 0.0323, "close": 0.0329, "volume": 20792.0, "close_time": 1775221199999, "quote_volume": 679.10874, "trades": 23, "taker_buy_base": 16928.7, "taker_buy_quote": 553.73684 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.0324, "high": 0.0326, "low": 0.0322, "close": 0.0322, "volume": 7277.2, "close_time": 1775224799999, "quote_volume": 235.79137, "trades": 13, "taker_buy_base": 3353.8, "taker_buy_quote": 108.85881 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.0323, "high": 0.0329, "low": 0.0323, "close": 0.0328, "volume": 18961.0, "close_time": 1775228399999, "quote_volume": 618.01328, "trades": 24, "taker_buy_base": 17300.9, "taker_buy_quote": 564.06614 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.0322, "high": 0.033, "low": 0.0321, "close": 0.0326, "volume": 27292.0, "close_time": 1775231999999, "quote_volume": 889.69226, "trades": 30, "taker_buy_base": 14353.3, "taker_buy_quote": 470.56949 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.0325, "high": 0.0336, "low": 0.0325, "close": 0.0332, "volume": 74385.7, "close_time": 1775235599999, "quote_volume": 2441.24049, "trades": 44, "taker_buy_base": 62417.0, "taker_buy_quote": 2044.8249 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.0329, "high": 0.0336, "low": 0.0329, "close": 0.0336, "volume": 64520.1, "close_time": 1775239199999, "quote_volume": 2162.18319, "trades": 16, "taker_buy_base": 16258.5, "taker_buy_quote": 544.65599 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.0329, "high": 0.0329, "low": 0.0329, "close": 0.0329, "volume": 151.5, "close_time": 1775242799999, "quote_volume": 4.98435, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.0333, "high": 0.0334, "low": 0.0332, "close": 0.0332, "volume": 3758.2, "close_time": 1775246399999, "quote_volume": 125.2128, "trades": 4, "taker_buy_base": 784.3, "taker_buy_quote": 26.03876 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.0333, "high": 0.0333, "low": 0.0333, "close": 0.0333, "volume": 1514.8, "close_time": 1775249999999, "quote_volume": 50.44284, "trades": 1, "taker_buy_base": 1514.8, "taker_buy_quote": 50.44284 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.0333, "high": 0.0333, "low": 0.0333, "close": 0.0333, "volume": 0.0, "close_time": 1775253599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.0339, "high": 0.0339, "low": 0.0339, "close": 0.0339, "volume": 297.8, "close_time": 1775257199999, "quote_volume": 10.09542, "trades": 2, "taker_buy_base": 297.8, "taker_buy_quote": 10.09542 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.0339, "high": 0.0339, "low": 0.0339, "close": 0.0339, "volume": 3209.2, "close_time": 1775260799999, "quote_volume": 108.79188, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0337, "high": 0.0341, "low": 0.0337, "close": 0.0339, "volume": 17237.5, "close_time": 1775264399999, "quote_volume": 582.32346, "trades": 6, "taker_buy_base": 12431.6, "taker_buy_quote": 418.94492 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.0338, "high": 0.0338, "low": 0.0338, "close": 0.0338, "volume": 2872.2, "close_time": 1775267999999, "quote_volume": 97.08036, "trades": 2, "taker_buy_base": 2872.2, "taker_buy_quote": 97.08036 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.0331, "high": 0.0331, "low": 0.0323, "close": 0.0323, "volume": 5629.1, "close_time": 1775271599999, "quote_volume": 183.43207, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.0326, "high": 0.0336, "low": 0.0326, "close": 0.0327, "volume": 33303.6, "close_time": 1775275199999, "quote_volume": 1098.90391, "trades": 25, "taker_buy_base": 25175.1, "taker_buy_quote": 832.7326 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.0326, "high": 0.0328, "low": 0.0326, "close": 0.0328, "volume": 21989.4, "close_time": 1775278799999, "quote_volume": 719.96593, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.0327, "high": 0.0327, "low": 0.0321, "close": 0.0321, "volume": 28911.5, "close_time": 1775282399999, "quote_volume": 933.96829, "trades": 10, "taker_buy_base": 4652.9, "taker_buy_quote": 152.14983 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.0322, "high": 0.0323, "low": 0.0319, "close": 0.0323, "volume": 22400.0, "close_time": 1775285999999, "quote_volume": 717.80956, "trades": 16, "taker_buy_base": 1435.5, "taker_buy_quote": 46.09499 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 0.0, "close_time": 1775289599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 0.0, "close_time": 1775293199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.0321, "high": 0.0321, "low": 0.0321, "close": 0.0321, "volume": 187.8, "close_time": 1775296799999, "quote_volume": 6.02838, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.0321, "high": 0.0324, "low": 0.032, "close": 0.0324, "volume": 2864.4, "close_time": 1775300399999, "quote_volume": 92.60128, "trades": 4, "taker_buy_base": 2624.8, "taker_buy_quote": 84.91228 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.0324, "high": 0.0326, "low": 0.0324, "close": 0.0324, "volume": 5821.1, "close_time": 1775303999999, "quote_volume": 188.64398, "trades": 5, "taker_buy_base": 1172.7, "taker_buy_quote": 38.03582 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.0323, "high": 0.0331, "low": 0.0323, "close": 0.0331, "volume": 14261.1, "close_time": 1775307599999, "quote_volume": 471.64489, "trades": 9, "taker_buy_base": 12686.7, "taker_buy_quote": 419.69937 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.0329, "high": 0.0334, "low": 0.0325, "close": 0.0328, "volume": 814679.2, "close_time": 1775311199999, "quote_volume": 26828.17925, "trades": 95, "taker_buy_base": 434266.8, "taker_buy_quote": 14196.05851 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.0326, "high": 0.033, "low": 0.0325, "close": 0.033, "volume": 6290.8, "close_time": 1775314799999, "quote_volume": 205.89797, "trades": 14, "taker_buy_base": 3652.8, "taker_buy_quote": 120.0096 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.0327, "high": 0.0342, "low": 0.0326, "close": 0.0332, "volume": 61087.1, "close_time": 1775318399999, "quote_volume": 2024.46254, "trades": 42, "taker_buy_base": 33647.4, "taker_buy_quote": 1118.48221 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.0329, "high": 0.0329, "low": 0.0327, "close": 0.0328, "volume": 34991.7, "close_time": 1775321999999, "quote_volume": 1150.3967, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.0326, "high": 0.0326, "low": 0.0325, "close": 0.0325, "volume": 4022.3, "close_time": 1775325599999, "quote_volume": 130.89476, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.0324, "high": 0.0327, "low": 0.0324, "close": 0.0327, "volume": 12658.5, "close_time": 1775329199999, "quote_volume": 412.1976, "trades": 7, "taker_buy_base": 7333.6, "taker_buy_quote": 239.65091 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.0323, "high": 0.0323, "low": 0.0322, "close": 0.0322, "volume": 6209.1, "close_time": 1775332799999, "quote_volume": 200.19023, "trades": 4, "taker_buy_base": 3637.0, "taker_buy_quote": 117.1114 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.0322, "high": 0.0322, "low": 0.0319, "close": 0.032, "volume": 64308.7, "close_time": 1775336399999, "quote_volume": 2063.33745, "trades": 16, "taker_buy_base": 15417.8, "taker_buy_quote": 496.11037 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.0321, "high": 0.0322, "low": 0.0321, "close": 0.0322, "volume": 10105.6, "close_time": 1775339999999, "quote_volume": 324.73625, "trades": 5, "taker_buy_base": 3464.9, "taker_buy_quote": 111.56978 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.0319, "high": 0.0319, "low": 0.0316, "close": 0.0316, "volume": 37572.8, "close_time": 1775343599999, "quote_volume": 1193.78107, "trades": 18, "taker_buy_base": 4655.7, "taker_buy_quote": 148.05126 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.0315, "high": 0.0315, "low": 0.0313, "close": 0.0315, "volume": 66626.6, "close_time": 1775347199999, "quote_volume": 2095.2519, "trades": 31, "taker_buy_base": 47756.6, "taker_buy_quote": 1501.8062 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0319, "high": 0.0319, "low": 0.0315, "close": 0.0315, "volume": 11469.6, "close_time": 1775350799999, "quote_volume": 362.58373, "trades": 10, "taker_buy_base": 628.5, "taker_buy_quote": 20.04915 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.0315, "high": 0.0315, "low": 0.0315, "close": 0.0315, "volume": 13242.4, "close_time": 1775354399999, "quote_volume": 417.1356, "trades": 7, "taker_buy_base": 11376.4, "taker_buy_quote": 358.3566 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.0316, "high": 0.0316, "low": 0.0316, "close": 0.0316, "volume": 5524.0, "close_time": 1775357999999, "quote_volume": 174.5584, "trades": 4, "taker_buy_base": 3895.0, "taker_buy_quote": 123.082 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.0315, "high": 0.0315, "low": 0.0315, "close": 0.0315, "volume": 1662.9, "close_time": 1775361599999, "quote_volume": 52.38135, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.0315, "high": 0.0316, "low": 0.0315, "close": 0.0316, "volume": 4580.2, "close_time": 1775365199999, "quote_volume": 144.685, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.0317, "high": 0.0317, "low": 0.0317, "close": 0.0317, "volume": 6085.7, "close_time": 1775368799999, "quote_volume": 192.91669, "trades": 3, "taker_buy_base": 4197.0, "taker_buy_quote": 133.0449 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.0316, "high": 0.0317, "low": 0.0316, "close": 0.0317, "volume": 10287.9, "close_time": 1775372399999, "quote_volume": 325.53985, "trades": 7, "taker_buy_base": 9472.8, "taker_buy_quote": 299.7361 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.0319, "high": 0.0322, "low": 0.0315, "close": 0.0315, "volume": 24327.1, "close_time": 1775375999999, "quote_volume": 777.80231, "trades": 17, "taker_buy_base": 6909.1, "taker_buy_quote": 221.30365 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.0315, "high": 0.0315, "low": 0.0313, "close": 0.0314, "volume": 27268.3, "close_time": 1775379599999, "quote_volume": 856.77744, "trades": 19, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 0.0, "close_time": 1775383199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 0.0, "close_time": 1775386799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.0316, "high": 0.0317, "low": 0.0316, "close": 0.0316, "volume": 4082.9, "close_time": 1775390399999, "quote_volume": 129.27998, "trades": 4, "taker_buy_base": 1082.4, "taker_buy_quote": 34.31208 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.0315, "high": 0.0315, "low": 0.0309, "close": 0.031, "volume": 23989.6, "close_time": 1775393999999, "quote_volume": 748.94604, "trades": 20, "taker_buy_base": 2242.4, "taker_buy_quote": 69.7372 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.031, "high": 0.0311, "low": 0.0308, "close": 0.031, "volume": 25812.7, "close_time": 1775397599999, "quote_volume": 799.4546, "trades": 18, "taker_buy_base": 6888.5, "taker_buy_quote": 213.48888 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.031, "high": 0.031, "low": 0.031, "close": 0.031, "volume": 0.0, "close_time": 1775401199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.031, "high": 0.031, "low": 0.0304, "close": 0.0306, "volume": 17646.5, "close_time": 1775404799999, "quote_volume": 542.47575, "trades": 15, "taker_buy_base": 822.0, "taker_buy_quote": 25.2354 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.0304, "high": 0.0306, "low": 0.0304, "close": 0.0305, "volume": 6224.5, "close_time": 1775408399999, "quote_volume": 190.08501, "trades": 6, "taker_buy_base": 3431.3, "taker_buy_quote": 104.99778 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.0304, "high": 0.0306, "low": 0.0304, "close": 0.0306, "volume": 14333.8, "close_time": 1775411999999, "quote_volume": 437.2225, "trades": 9, "taker_buy_base": 3909.8, "taker_buy_quote": 119.42716 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.0306, "high": 0.0308, "low": 0.0306, "close": 0.0307, "volume": 12136.7, "close_time": 1775415599999, "quote_volume": 371.95612, "trades": 9, "taker_buy_base": 2095.5, "taker_buy_quote": 64.5414 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.0306, "high": 0.0306, "low": 0.0305, "close": 0.0305, "volume": 1886.3, "close_time": 1775419199999, "quote_volume": 57.5527, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0306, "high": 0.0307, "low": 0.0304, "close": 0.0304, "volume": 3121.1, "close_time": 1775422799999, "quote_volume": 95.36213, "trades": 11, "taker_buy_base": 1633.9, "taker_buy_quote": 50.02085 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.0304, "high": 0.0304, "low": 0.0304, "close": 0.0304, "volume": 1273.1, "close_time": 1775426399999, "quote_volume": 38.70224, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.0305, "high": 0.0306, "low": 0.0305, "close": 0.0306, "volume": 8457.7, "close_time": 1775429999999, "quote_volume": 258.33345, "trades": 6, "taker_buy_base": 5542.4, "taker_buy_quote": 169.4168 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.031, "high": 0.031, "low": 0.0308, "close": 0.0308, "volume": 7172.0, "close_time": 1775433599999, "quote_volume": 221.4151, "trades": 7, "taker_buy_base": 2587.5, "taker_buy_quote": 80.2125 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0308, "high": 0.0309, "low": 0.0306, "close": 0.0307, "volume": 11808.3, "close_time": 1775437199999, "quote_volume": 362.86975, "trades": 21, "taker_buy_base": 5870.9, "taker_buy_quote": 180.47023 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 6024.3, "close_time": 1775440799999, "quote_volume": 185.54844, "trades": 5, "taker_buy_base": 1691.5, "taker_buy_quote": 52.0982 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 2388.2, "close_time": 1775444399999, "quote_volume": 73.79538, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 0.0, "close_time": 1775447999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.0307, "high": 0.0329, "low": 0.0307, "close": 0.0324, "volume": 135758.5, "close_time": 1775451599999, "quote_volume": 4339.9032, "trades": 86, "taker_buy_base": 79461.0, "taker_buy_quote": 2535.40978 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.0324, "high": 0.0326, "low": 0.0318, "close": 0.0318, "volume": 17674.4, "close_time": 1775455199999, "quote_volume": 568.4267, "trades": 23, "taker_buy_base": 6642.8, "taker_buy_quote": 214.86047 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.0317, "high": 0.0321, "low": 0.0316, "close": 0.0318, "volume": 10412.3, "close_time": 1775458799999, "quote_volume": 331.14808, "trades": 12, "taker_buy_base": 6394.2, "taker_buy_quote": 204.0004 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.0317, "high": 0.0317, "low": 0.0314, "close": 0.0314, "volume": 1622.7, "close_time": 1775462399999, "quote_volume": 51.3327, "trades": 4, "taker_buy_base": 356.7, "taker_buy_quote": 11.30739 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.0315, "high": 0.0321, "low": 0.0315, "close": 0.0317, "volume": 35596.7, "close_time": 1775465999999, "quote_volume": 1138.87762, "trades": 21, "taker_buy_base": 15100.0, "taker_buy_quote": 482.84231 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.0317, "high": 0.0317, "low": 0.0317, "close": 0.0317, "volume": 756.9, "close_time": 1775469599999, "quote_volume": 23.99373, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.0317, "high": 0.0317, "low": 0.0317, "close": 0.0317, "volume": 0.0, "close_time": 1775473199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.0321, "high": 0.0321, "low": 0.0321, "close": 0.0321, "volume": 3255.1, "close_time": 1775476799999, "quote_volume": 104.48871, "trades": 2, "taker_buy_base": 3255.1, "taker_buy_quote": 104.48871 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.0318, "high": 0.0319, "low": 0.0318, "close": 0.0318, "volume": 5389.6, "close_time": 1775480399999, "quote_volume": 171.56023, "trades": 6, "taker_buy_base": 1978.3, "taker_buy_quote": 63.08089 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.0318, "high": 0.0318, "low": 0.0318, "close": 0.0318, "volume": 0.0, "close_time": 1775483999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.0321, "high": 0.0323, "low": 0.0321, "close": 0.0323, "volume": 13526.1, "close_time": 1775487599999, "quote_volume": 435.44169, "trades": 6, "taker_buy_base": 11501.1, "taker_buy_quote": 370.23669 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.0325, "high": 0.0328, "low": 0.0323, "close": 0.0324, "volume": 19917.9, "close_time": 1775491199999, "quote_volume": 651.0454, "trades": 13, "taker_buy_base": 12007.5, "taker_buy_quote": 393.20646 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.0321, "high": 0.0322, "low": 0.0321, "close": 0.0322, "volume": 2447.2, "close_time": 1775494799999, "quote_volume": 78.64406, "trades": 8, "taker_buy_base": 1543.7, "taker_buy_quote": 49.64171 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.0321, "high": 0.0322, "low": 0.0321, "close": 0.0321, "volume": 28246.3, "close_time": 1775498399999, "quote_volume": 907.4793, "trades": 16, "taker_buy_base": 15577.2, "taker_buy_quote": 500.80119 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.0322, "high": 0.0322, "low": 0.0322, "close": 0.0322, "volume": 3278.6, "close_time": 1775501999999, "quote_volume": 105.57092, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.032, "high": 0.0322, "low": 0.0319, "close": 0.032, "volume": 16522.9, "close_time": 1775505599999, "quote_volume": 528.85798, "trades": 13, "taker_buy_base": 6384.1, "taker_buy_quote": 204.63192 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.0323, "high": 0.0324, "low": 0.0323, "close": 0.0324, "volume": 8039.8, "close_time": 1775509199999, "quote_volume": 259.90782, "trades": 7, "taker_buy_base": 6831.7, "taker_buy_quote": 220.88619 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.0324, "high": 0.0324, "low": 0.0322, "close": 0.0322, "volume": 17938.5, "close_time": 1775512799999, "quote_volume": 581.15414, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.0322, "high": 0.0322, "low": 0.0317, "close": 0.0317, "volume": 17542.7, "close_time": 1775516399999, "quote_volume": 562.70067, "trades": 11, "taker_buy_base": 10000.0, "taker_buy_quote": 322.0 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.0314, "high": 0.0318, "low": 0.0313, "close": 0.0314, "volume": 147274.5, "close_time": 1775519999999, "quote_volume": 4636.78742, "trades": 66, "taker_buy_base": 76013.4, "taker_buy_quote": 2398.03731 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0315, "high": 0.0316, "low": 0.0311, "close": 0.0316, "volume": 24744.4, "close_time": 1775523599999, "quote_volume": 778.26937, "trades": 19, "taker_buy_base": 21459.1, "taker_buy_quote": 675.72215 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.0313, "high": 0.0318, "low": 0.031, "close": 0.0316, "volume": 91036.4, "close_time": 1775527199999, "quote_volume": 2860.5719, "trades": 48, "taker_buy_base": 45645.0, "taker_buy_quote": 1440.61884 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.0312, "high": 0.0317, "low": 0.0311, "close": 0.0314, "volume": 34279.9, "close_time": 1775530799999, "quote_volume": 1073.57314, "trades": 36, "taker_buy_base": 12616.6, "taker_buy_quote": 397.19237 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.0313, "high": 0.0319, "low": 0.0313, "close": 0.0319, "volume": 14447.7, "close_time": 1775534399999, "quote_volume": 458.16389, "trades": 33, "taker_buy_base": 14447.7, "taker_buy_quote": 458.16389 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0319, "high": 0.0322, "low": 0.0319, "close": 0.0319, "volume": 27749.3, "close_time": 1775537999999, "quote_volume": 887.62152, "trades": 16, "taker_buy_base": 21593.6, "taker_buy_quote": 691.25469 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.0317, "high": 0.0317, "low": 0.0316, "close": 0.0316, "volume": 18287.5, "close_time": 1775541599999, "quote_volume": 579.55517, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.0326, "high": 0.0327, "low": 0.0323, "close": 0.0324, "volume": 31753.9, "close_time": 1775545199999, "quote_volume": 1032.97626, "trades": 13, "taker_buy_base": 29699.4, "taker_buy_quote": 966.61591 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.0321, "high": 0.0321, "low": 0.0311, "close": 0.0311, "volume": 39053.9, "close_time": 1775548799999, "quote_volume": 1239.58314, "trades": 16, "taker_buy_base": 2398.2, "taker_buy_quote": 76.7424 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0314, "high": 0.0314, "low": 0.0309, "close": 0.0309, "volume": 14152.3, "close_time": 1775552399999, "quote_volume": 438.96934, "trades": 5, "taker_buy_base": 3949.5, "taker_buy_quote": 123.6217 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.031, "high": 0.0311, "low": 0.0309, "close": 0.0309, "volume": 7665.5, "close_time": 1775555999999, "quote_volume": 237.67584, "trades": 6, "taker_buy_base": 3300.9, "taker_buy_quote": 102.61252 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.031, "high": 0.0313, "low": 0.0306, "close": 0.0306, "volume": 30388.1, "close_time": 1775559599999, "quote_volume": 944.60694, "trades": 10, "taker_buy_base": 5518.7, "taker_buy_quote": 172.54802 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.0304, "high": 0.0305, "low": 0.0303, "close": 0.0303, "volume": 18136.4, "close_time": 1775563199999, "quote_volume": 551.26383, "trades": 12, "taker_buy_base": 4074.6, "taker_buy_quote": 123.95272 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.0304, "high": 0.0305, "low": 0.03, "close": 0.0304, "volume": 147602.7, "close_time": 1775566799999, "quote_volume": 4476.70757, "trades": 36, "taker_buy_base": 83588.2, "taker_buy_quote": 2544.84217 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.0304, "high": 0.0306, "low": 0.0304, "close": 0.0305, "volume": 34544.8, "close_time": 1775570399999, "quote_volume": 1053.59066, "trades": 34, "taker_buy_base": 32583.9, "taker_buy_quote": 993.59838 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.0302, "high": 0.0302, "low": 0.0302, "close": 0.0302, "volume": 249.6, "close_time": 1775573999999, "quote_volume": 7.53792, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.0304, "high": 0.0305, "low": 0.03, "close": 0.0304, "volume": 9339.3, "close_time": 1775577599999, "quote_volume": 282.16986, "trades": 13, "taker_buy_base": 1039.2, "taker_buy_quote": 31.5954 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.0302, "high": 0.0304, "low": 0.0296, "close": 0.0298, "volume": 104769.4, "close_time": 1775581199999, "quote_volume": 3117.32508, "trades": 30, "taker_buy_base": 9250.4, "taker_buy_quote": 276.68157 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.0301, "high": 0.0304, "low": 0.0298, "close": 0.0304, "volume": 4035.5, "close_time": 1775584799999, "quote_volume": 121.18262, "trades": 5, "taker_buy_base": 3240.7, "taker_buy_quote": 97.49758 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.0302, "high": 0.0302, "low": 0.0302, "close": 0.0302, "volume": 1033.9, "close_time": 1775588399999, "quote_volume": 31.22378, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.0303, "high": 0.0304, "low": 0.0303, "close": 0.0304, "volume": 16036.1, "close_time": 1775591999999, "quote_volume": 487.15638, "trades": 7, "taker_buy_base": 16036.1, "taker_buy_quote": 487.15638 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 1310.0, "close_time": 1775595599999, "quote_volume": 39.955, "trades": 2, "taker_buy_base": 1310.0, "taker_buy_quote": 39.955 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.0305, "high": 0.0308, "low": 0.0302, "close": 0.0308, "volume": 6173.9, "close_time": 1775599199999, "quote_volume": 188.16161, "trades": 12, "taker_buy_base": 4392.1, "taker_buy_quote": 134.35125 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.0308, "high": 0.031, "low": 0.0308, "close": 0.031, "volume": 30797.3, "close_time": 1775602799999, "quote_volume": 948.60878, "trades": 5, "taker_buy_base": 30797.3, "taker_buy_quote": 948.60878 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.0312, "high": 0.0319, "low": 0.031, "close": 0.0318, "volume": 51585.0, "close_time": 1775606399999, "quote_volume": 1618.412, "trades": 25, "taker_buy_base": 33784.7, "taker_buy_quote": 1065.28767 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0312, "high": 0.0312, "low": 0.0311, "close": 0.0311, "volume": 15815.4, "close_time": 1775609999999, "quote_volume": 492.90038, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.0315, "high": 0.0319, "low": 0.0315, "close": 0.0319, "volume": 13959.9, "close_time": 1775613599999, "quote_volume": 442.28671, "trades": 17, "taker_buy_base": 13959.9, "taker_buy_quote": 442.28671 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.0319, "high": 0.0319, "low": 0.0319, "close": 0.0319, "volume": 0.0, "close_time": 1775617199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.0317, "high": 0.0317, "low": 0.0317, "close": 0.0317, "volume": 1351.1, "close_time": 1775620799999, "quote_volume": 42.82987, "trades": 1, "taker_buy_base": 1351.1, "taker_buy_quote": 42.82987 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.0315, "high": 0.0315, "low": 0.0315, "close": 0.0315, "volume": 1094.7, "close_time": 1775624399999, "quote_volume": 34.48305, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.0318, "high": 0.032, "low": 0.0315, "close": 0.032, "volume": 8899.8, "close_time": 1775627999999, "quote_volume": 283.40186, "trades": 9, "taker_buy_base": 7925.1, "taker_buy_quote": 252.69881 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.032, "high": 0.032, "low": 0.0315, "close": 0.0315, "volume": 5057.0, "close_time": 1775631599999, "quote_volume": 161.02031, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.0315, "high": 0.0316, "low": 0.0315, "close": 0.0316, "volume": 24111.3, "close_time": 1775635199999, "quote_volume": 761.75112, "trades": 5, "taker_buy_base": 276.5, "taker_buy_quote": 8.7374 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.0317, "high": 0.0318, "low": 0.0313, "close": 0.0318, "volume": 11652.7, "close_time": 1775638799999, "quote_volume": 366.7259, "trades": 18, "taker_buy_base": 3970.1, "taker_buy_quote": 125.56262 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.0314, "high": 0.0315, "low": 0.0312, "close": 0.0315, "volume": 21803.9, "close_time": 1775642399999, "quote_volume": 686.354, "trades": 10, "taker_buy_base": 19444.1, "taker_buy_quote": 612.46167 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.0315, "high": 0.0315, "low": 0.0315, "close": 0.0315, "volume": 277.2, "close_time": 1775645999999, "quote_volume": 8.7318, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.0315, "high": 0.0315, "low": 0.0315, "close": 0.0315, "volume": 0.0, "close_time": 1775649599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.0316, "high": 0.0316, "low": 0.0316, "close": 0.0316, "volume": 259.7, "close_time": 1775653199999, "quote_volume": 8.20652, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.0317, "high": 0.0317, "low": 0.0317, "close": 0.0317, "volume": 197.2, "close_time": 1775656799999, "quote_volume": 6.25124, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.0317, "high": 0.0317, "low": 0.0313, "close": 0.0313, "volume": 9487.6, "close_time": 1775660399999, "quote_volume": 299.5458, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.0311, "high": 0.0314, "low": 0.0311, "close": 0.0314, "volume": 688.1, "close_time": 1775663999999, "quote_volume": 21.47467, "trades": 2, "taker_buy_base": 249.2, "taker_buy_quote": 7.82488 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.0312, "high": 0.0315, "low": 0.0312, "close": 0.0315, "volume": 3340.5, "close_time": 1775667599999, "quote_volume": 104.95827, "trades": 5, "taker_buy_base": 2540.5, "taker_buy_quote": 79.99827 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.0314, "high": 0.0316, "low": 0.0314, "close": 0.0316, "volume": 2611.2, "close_time": 1775671199999, "quote_volume": 82.03626, "trades": 5, "taker_buy_base": 2611.2, "taker_buy_quote": 82.03626 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.0317, "high": 0.0318, "low": 0.0312, "close": 0.0312, "volume": 39838.6, "close_time": 1775674799999, "quote_volume": 1260.9709, "trades": 17, "taker_buy_base": 29057.7, "taker_buy_quote": 921.98057 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.0312, "high": 0.0313, "low": 0.0311, "close": 0.0311, "volume": 2583.1, "close_time": 1775678399999, "quote_volume": 80.59279, "trades": 4, "taker_buy_base": 705.4, "taker_buy_quote": 22.07902 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.0312, "high": 0.0314, "low": 0.0312, "close": 0.0314, "volume": 6476.2, "close_time": 1775681999999, "quote_volume": 203.29148, "trades": 9, "taker_buy_base": 6476.2, "taker_buy_quote": 203.29148 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.0314, "high": 0.0317, "low": 0.0314, "close": 0.0317, "volume": 7804.5, "close_time": 1775685599999, "quote_volume": 246.46506, "trades": 6, "taker_buy_base": 6861.3, "taker_buy_quote": 216.65994 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 4671.7, "close_time": 1775689199999, "quote_volume": 146.69138, "trades": 7, "taker_buy_base": 4671.7, "taker_buy_quote": 146.69138 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.0313, "high": 0.0313, "low": 0.0313, "close": 0.0313, "volume": 2268.0, "close_time": 1775692799999, "quote_volume": 70.9884, "trades": 3, "taker_buy_base": 2268.0, "taker_buy_quote": 70.9884 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0311, "high": 0.0311, "low": 0.0306, "close": 0.0306, "volume": 29724.1, "close_time": 1775696399999, "quote_volume": 914.99578, "trades": 15, "taker_buy_base": 4764.3, "taker_buy_quote": 146.59251 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.0309, "high": 0.031, "low": 0.0309, "close": 0.031, "volume": 3951.1, "close_time": 1775699999999, "quote_volume": 122.1605, "trades": 11, "taker_buy_base": 3951.1, "taker_buy_quote": 122.1605 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.031, "high": 0.031, "low": 0.031, "close": 0.031, "volume": 0.0, "close_time": 1775703599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.0311, "high": 0.0311, "low": 0.0311, "close": 0.0311, "volume": 201.8, "close_time": 1775707199999, "quote_volume": 6.27598, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.031, "high": 0.031, "low": 0.031, "close": 0.031, "volume": 1513.3, "close_time": 1775710799999, "quote_volume": 46.9123, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.031, "high": 0.031, "low": 0.031, "close": 0.031, "volume": 0.0, "close_time": 1775714399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.0308, "high": 0.0308, "low": 0.0305, "close": 0.0305, "volume": 10196.7, "close_time": 1775717999999, "quote_volume": 312.41272, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 3518.0, "close_time": 1775721599999, "quote_volume": 108.7062, "trades": 5, "taker_buy_base": 3518.0, "taker_buy_quote": 108.7062 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 0.0, "close_time": 1775725199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.0308, "high": 0.0311, "low": 0.0308, "close": 0.0308, "volume": 3747.0, "close_time": 1775728799999, "quote_volume": 115.61859, "trades": 3, "taker_buy_base": 703.3, "taker_buy_quote": 21.87263 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.031, "high": 0.0312, "low": 0.0309, "close": 0.0309, "volume": 16257.0, "close_time": 1775732399999, "quote_volume": 504.08225, "trades": 11, "taker_buy_base": 9907.4, "taker_buy_quote": 307.05621 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 873.7, "close_time": 1775735999999, "quote_volume": 26.99733, "trades": 1, "taker_buy_base": 873.7, "taker_buy_quote": 26.99733 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 2422.8, "close_time": 1775739599999, "quote_volume": 74.13768, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 0.0, "close_time": 1775743199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.0306, "high": 0.0308, "low": 0.0305, "close": 0.0305, "volume": 13365.2, "close_time": 1775746799999, "quote_volume": 409.89707, "trades": 9, "taker_buy_base": 6615.5, "taker_buy_quote": 203.7574 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.0309, "high": 0.0311, "low": 0.0308, "close": 0.0308, "volume": 2780.3, "close_time": 1775750399999, "quote_volume": 85.94043, "trades": 3, "taker_buy_base": 2493.3, "taker_buy_quote": 77.10083 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.0313, "high": 0.0313, "low": 0.0311, "close": 0.0312, "volume": 6972.7, "close_time": 1775753999999, "quote_volume": 218.14944, "trades": 5, "taker_buy_base": 6636.1, "taker_buy_quote": 207.68118 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.0312, "high": 0.0312, "low": 0.0312, "close": 0.0312, "volume": 0.0, "close_time": 1775757599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.0312, "high": 0.0314, "low": 0.0312, "close": 0.0314, "volume": 543.7, "close_time": 1775761199999, "quote_volume": 17.0301, "trades": 3, "taker_buy_base": 333.3, "taker_buy_quote": 10.46562 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.0314, "high": 0.0316, "low": 0.0314, "close": 0.0316, "volume": 4181.5, "close_time": 1775764799999, "quote_volume": 131.69232, "trades": 2, "taker_buy_base": 4181.5, "taker_buy_quote": 131.69232 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.0319, "high": 0.0319, "low": 0.0317, "close": 0.0317, "volume": 14089.8, "close_time": 1775768399999, "quote_volume": 449.06414, "trades": 4, "taker_buy_base": 12087.4, "taker_buy_quote": 385.58806 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.0314, "high": 0.0315, "low": 0.0312, "close": 0.0313, "volume": 12877.9, "close_time": 1775771999999, "quote_volume": 403.46935, "trades": 13, "taker_buy_base": 3030.8, "taker_buy_quote": 95.2684 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.0316, "high": 0.0316, "low": 0.0314, "close": 0.0314, "volume": 13901.2, "close_time": 1775775599999, "quote_volume": 439.05736, "trades": 6, "taker_buy_base": 12798.4, "taker_buy_quote": 404.42944 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.0313, "high": 0.0313, "low": 0.0311, "close": 0.0311, "volume": 4807.5, "close_time": 1775779199999, "quote_volume": 149.99247, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0308, "high": 0.031, "low": 0.0308, "close": 0.0309, "volume": 7922.0, "close_time": 1775782799999, "quote_volume": 244.88928, "trades": 8, "taker_buy_base": 1189.9, "taker_buy_quote": 36.8869 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.0309, "high": 0.031, "low": 0.0309, "close": 0.0309, "volume": 1360.4, "close_time": 1775786399999, "quote_volume": 42.07215, "trades": 3, "taker_buy_base": 357.9, "taker_buy_quote": 11.0949 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.0308, "high": 0.031, "low": 0.0308, "close": 0.031, "volume": 13909.8, "close_time": 1775789999999, "quote_volume": 430.8187, "trades": 5, "taker_buy_base": 11984.3, "taker_buy_quote": 371.5133 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.0311, "high": 0.0311, "low": 0.0309, "close": 0.0309, "volume": 10334.2, "close_time": 1775793599999, "quote_volume": 320.74885, "trades": 13, "taker_buy_base": 3661.5, "taker_buy_quote": 113.87265 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.0309, "high": 0.031, "low": 0.0309, "close": 0.0309, "volume": 8017.6, "close_time": 1775797199999, "quote_volume": 248.1259, "trades": 9, "taker_buy_base": 5127.7, "taker_buy_quote": 158.6351 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.0309, "high": 0.0313, "low": 0.0309, "close": 0.0313, "volume": 40663.2, "close_time": 1775800799999, "quote_volume": 1267.41266, "trades": 22, "taker_buy_base": 27583.6, "taker_buy_quote": 861.2882 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.0313, "high": 0.0315, "low": 0.0313, "close": 0.0314, "volume": 22084.4, "close_time": 1775804399999, "quote_volume": 694.02513, "trades": 12, "taker_buy_base": 12883.1, "taker_buy_quote": 405.24626 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.031, "high": 0.031, "low": 0.031, "close": 0.031, "volume": 2687.6, "close_time": 1775807999999, "quote_volume": 83.3156, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.0308, "high": 0.0311, "low": 0.0308, "close": 0.0309, "volume": 6336.7, "close_time": 1775811599999, "quote_volume": 195.72034, "trades": 6, "taker_buy_base": 1778.4, "taker_buy_quote": 55.2276 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.0312, "high": 0.0312, "low": 0.0311, "close": 0.0312, "volume": 7309.7, "close_time": 1775815199999, "quote_volume": 227.9029, "trades": 3, "taker_buy_base": 3485.3, "taker_buy_quote": 108.74136 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.0308, "high": 0.0309, "low": 0.0308, "close": 0.0308, "volume": 5258.1, "close_time": 1775818799999, "quote_volume": 162.02022, "trades": 6, "taker_buy_base": 707.4, "taker_buy_quote": 21.85866 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.0309, "high": 0.0309, "low": 0.0307, "close": 0.0307, "volume": 1972.1, "close_time": 1775822399999, "quote_volume": 60.80809, "trades": 3, "taker_buy_base": 1323.1, "taker_buy_quote": 40.88379 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.0308, "high": 0.0309, "low": 0.0308, "close": 0.0309, "volume": 7873.1, "close_time": 1775825999999, "quote_volume": 242.88346, "trades": 4, "taker_buy_base": 5972.5, "taker_buy_quote": 184.34498 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.0311, "high": 0.0311, "low": 0.0311, "close": 0.0311, "volume": 641.0, "close_time": 1775829599999, "quote_volume": 19.9351, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.0312, "high": 0.0312, "low": 0.0306, "close": 0.0309, "volume": 31225.5, "close_time": 1775833199999, "quote_volume": 962.65049, "trades": 23, "taker_buy_base": 10431.3, "taker_buy_quote": 322.8108 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.0311, "high": 0.0311, "low": 0.0307, "close": 0.0309, "volume": 15993.7, "close_time": 1775836799999, "quote_volume": 493.76193, "trades": 11, "taker_buy_base": 4734.0, "taker_buy_quote": 146.55285 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.0308, "high": 0.0309, "low": 0.0308, "close": 0.0309, "volume": 3223.7, "close_time": 1775840399999, "quote_volume": 99.42384, "trades": 3, "taker_buy_base": 3223.7, "taker_buy_quote": 99.42384 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.0306, "high": 0.0308, "low": 0.0306, "close": 0.0307, "volume": 13361.0, "close_time": 1775843999999, "quote_volume": 409.8923, "trades": 10, "taker_buy_base": 9420.3, "taker_buy_quote": 289.23798 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.0309, "high": 0.0312, "low": 0.0308, "close": 0.0312, "volume": 9382.2, "close_time": 1775847599999, "quote_volume": 290.92699, "trades": 9, "taker_buy_base": 4051.0, "taker_buy_quote": 125.77272 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.0313, "high": 0.0313, "low": 0.0312, "close": 0.0312, "volume": 7869.3, "close_time": 1775851199999, "quote_volume": 246.05181, "trades": 8, "taker_buy_base": 2456.1, "taker_buy_quote": 76.87593 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.0313, "high": 0.0313, "low": 0.0309, "close": 0.0313, "volume": 21974.9, "close_time": 1775854799999, "quote_volume": 684.16385, "trades": 18, "taker_buy_base": 15277.9, "taker_buy_quote": 476.54271 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.0312, "high": 0.0313, "low": 0.0311, "close": 0.0313, "volume": 10056.3, "close_time": 1775858399999, "quote_volume": 313.81702, "trades": 8, "taker_buy_base": 4024.2, "taker_buy_quote": 125.78128 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.0313, "high": 0.0314, "low": 0.0311, "close": 0.0311, "volume": 12119.2, "close_time": 1775861999999, "quote_volume": 379.10042, "trades": 8, "taker_buy_base": 4811.7, "taker_buy_quote": 150.18041 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.0313, "high": 0.0313, "low": 0.0313, "close": 0.0313, "volume": 1978.6, "close_time": 1775865599999, "quote_volume": 61.93018, "trades": 3, "taker_buy_base": 1978.6, "taker_buy_quote": 61.93018 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.0313, "high": 0.0313, "low": 0.0313, "close": 0.0313, "volume": 0.0, "close_time": 1775869199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.0313, "high": 0.0313, "low": 0.0311, "close": 0.0311, "volume": 5225.0, "close_time": 1775872799999, "quote_volume": 162.89132, "trades": 5, "taker_buy_base": 1131.9, "taker_buy_quote": 35.20209 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.0312, "high": 0.0312, "low": 0.0311, "close": 0.0311, "volume": 537.3, "close_time": 1775876399999, "quote_volume": 16.72605, "trades": 2, "taker_buy_base": 160.2, "taker_buy_quote": 4.99824 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.0313, "high": 0.0313, "low": 0.0311, "close": 0.0311, "volume": 9672.9, "close_time": 1775879999999, "quote_volume": 301.91003, "trades": 9, "taker_buy_base": 8246.1, "taker_buy_quote": 257.53655 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.031, "high": 0.0311, "low": 0.0309, "close": 0.0309, "volume": 8937.2, "close_time": 1775883599999, "quote_volume": 276.38833, "trades": 7, "taker_buy_base": 196.9, "taker_buy_quote": 6.12359 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.0308, "high": 0.0308, "low": 0.0307, "close": 0.0308, "volume": 24394.6, "close_time": 1775887199999, "quote_volume": 751.17262, "trades": 9, "taker_buy_base": 4487.3, "taker_buy_quote": 138.12884 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.0306, "high": 0.031, "low": 0.0306, "close": 0.031, "volume": 24275.3, "close_time": 1775890799999, "quote_volume": 744.35496, "trades": 13, "taker_buy_base": 22420.8, "taker_buy_quote": 687.60726 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.0311, "high": 0.0311, "low": 0.0308, "close": 0.0309, "volume": 8973.3, "close_time": 1775894399999, "quote_volume": 277.57121, "trades": 4, "taker_buy_base": 2031.8, "taker_buy_quote": 62.78262 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.031, "high": 0.031, "low": 0.031, "close": 0.031, "volume": 3838.5, "close_time": 1775897999999, "quote_volume": 118.9935, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.0309, "high": 0.0309, "low": 0.0307, "close": 0.0308, "volume": 9389.5, "close_time": 1775901599999, "quote_volume": 289.02625, "trades": 5, "taker_buy_base": 2018.5, "taker_buy_quote": 62.37165 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 1869.1, "close_time": 1775905199999, "quote_volume": 57.75519, "trades": 3, "taker_buy_base": 1869.1, "taker_buy_quote": 57.75519 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.031, "high": 0.0311, "low": 0.031, "close": 0.0311, "volume": 13961.0, "close_time": 1775908799999, "quote_volume": 434.00535, "trades": 3, "taker_buy_base": 13961.0, "taker_buy_quote": 434.00535 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.0313, "high": 0.0313, "low": 0.0313, "close": 0.0313, "volume": 1325.8, "close_time": 1775912399999, "quote_volume": 41.49754, "trades": 2, "taker_buy_base": 1325.8, "taker_buy_quote": 41.49754 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.0316, "high": 0.0319, "low": 0.0316, "close": 0.0319, "volume": 26406.3, "close_time": 1775915999999, "quote_volume": 835.93331, "trades": 9, "taker_buy_base": 26406.3, "taker_buy_quote": 835.93331 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.0315, "high": 0.0324, "low": 0.0315, "close": 0.0321, "volume": 43578.7, "close_time": 1775919599999, "quote_volume": 1397.7449, "trades": 33, "taker_buy_base": 32786.0, "taker_buy_quote": 1051.76051 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.0321, "high": 0.033, "low": 0.0319, "close": 0.0328, "volume": 119590.6, "close_time": 1775923199999, "quote_volume": 3873.06283, "trades": 54, "taker_buy_base": 67811.8, "taker_buy_quote": 2208.40778 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.0328, "high": 0.0328, "low": 0.0325, "close": 0.0326, "volume": 9455.2, "close_time": 1775926799999, "quote_volume": 308.73564, "trades": 7, "taker_buy_base": 3584.0, "taker_buy_quote": 117.50912 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 0.0325, "high": 0.0325, "low": 0.0324, "close": 0.0324, "volume": 4516.7, "close_time": 1775930399999, "quote_volume": 146.5227, "trades": 3, "taker_buy_base": 1816.2, "taker_buy_quote": 59.0265 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 0.0324, "high": 0.0324, "low": 0.0324, "close": 0.0324, "volume": 1925.3, "close_time": 1775933999999, "quote_volume": 62.37972, "trades": 3, "taker_buy_base": 1925.3, "taker_buy_quote": 62.37972 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 0.0325, "high": 0.0325, "low": 0.032, "close": 0.0323, "volume": 27453.5, "close_time": 1775937599999, "quote_volume": 884.59219, "trades": 19, "taker_buy_base": 15527.3, "taker_buy_quote": 500.31337 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.0322, "high": 0.0322, "low": 0.0321, "close": 0.0321, "volume": 9644.5, "close_time": 1775941199999, "quote_volume": 309.93674, "trades": 9, "taker_buy_base": 3503.8, "taker_buy_quote": 112.62781 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 0.0322, "high": 0.0322, "low": 0.0321, "close": 0.0321, "volume": 7076.1, "close_time": 1775944799999, "quote_volume": 227.58859, "trades": 4, "taker_buy_base": 4457.8, "taker_buy_quote": 143.54116 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 0.0321, "high": 0.0321, "low": 0.0321, "close": 0.0321, "volume": 0.0, "close_time": 1775948399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 0.0319, "high": 0.0319, "low": 0.0317, "close": 0.0319, "volume": 43178.1, "close_time": 1775951999999, "quote_volume": 1372.29622, "trades": 14, "taker_buy_base": 9744.8, "taker_buy_quote": 309.1675 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.032, "high": 0.0324, "low": 0.032, "close": 0.0322, "volume": 7819.2, "close_time": 1775955599999, "quote_volume": 251.47814, "trades": 9, "taker_buy_base": 6465.5, "taker_buy_quote": 208.10361 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 0.0324, "high": 0.0324, "low": 0.0317, "close": 0.0317, "volume": 31320.0, "close_time": 1775959199999, "quote_volume": 999.8777, "trades": 9, "taker_buy_base": 12101.6, "taker_buy_quote": 384.92346 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 0.0316, "high": 0.0318, "low": 0.0315, "close": 0.0315, "volume": 22228.3, "close_time": 1775962799999, "quote_volume": 701.9741, "trades": 21, "taker_buy_base": 5872.8, "taker_buy_quote": 185.4288 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 0.0314, "high": 0.0314, "low": 0.0312, "close": 0.0312, "volume": 1753.2, "close_time": 1775966399999, "quote_volume": 54.82368, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 2168.3, "close_time": 1775969999999, "quote_volume": 68.08462, "trades": 2, "taker_buy_base": 2168.3, "taker_buy_quote": 68.08462 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 0.0313, "high": 0.0314, "low": 0.0313, "close": 0.0314, "volume": 3738.9, "close_time": 1775973599999, "quote_volume": 117.21565, "trades": 4, "taker_buy_base": 1880.8, "taker_buy_quote": 59.05712 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 0.0312, "high": 0.0313, "low": 0.0307, "close": 0.031, "volume": 20757.9, "close_time": 1775977199999, "quote_volume": 641.71923, "trades": 12, "taker_buy_base": 6058.2, "taker_buy_quote": 188.3607 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 1801.9, "close_time": 1775980799999, "quote_volume": 55.49852, "trades": 3, "taker_buy_base": 1801.9, "taker_buy_quote": 55.49852 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 213.9, "close_time": 1775984399999, "quote_volume": 6.58812, "trades": 1, "taker_buy_base": 213.9, "taker_buy_quote": 6.58812 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 0.0308, "high": 0.0308, "low": 0.0306, "close": 0.0306, "volume": 18351.7, "close_time": 1775987999999, "quote_volume": 564.40498, "trades": 8, "taker_buy_base": 13135.4, "taker_buy_quote": 404.57032 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 0.0307, "high": 0.0309, "low": 0.0307, "close": 0.0308, "volume": 18661.1, "close_time": 1775991599999, "quote_volume": 574.74665, "trades": 32, "taker_buy_base": 16961.0, "taker_buy_quote": 522.21356 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 0.0308, "high": 0.0308, "low": 0.0308, "close": 0.0308, "volume": 0.0, "close_time": 1775995199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.0307, "high": 0.0313, "low": 0.0307, "close": 0.0309, "volume": 24163.8, "close_time": 1775998799999, "quote_volume": 749.91973, "trades": 26, "taker_buy_base": 18822.6, "taker_buy_quote": 583.82743 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 0.0, "close_time": 1776002399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 0.0, "close_time": 1776005999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 0.0306, "high": 0.0306, "low": 0.0303, "close": 0.0306, "volume": 50788.4, "close_time": 1776009599999, "quote_volume": 1548.22045, "trades": 16, "taker_buy_base": 4449.5, "taker_buy_quote": 135.95798 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.0305, "high": 0.0308, "low": 0.0302, "close": 0.0308, "volume": 155391.1, "close_time": 1776013199999, "quote_volume": 4777.0936, "trades": 32, "taker_buy_base": 31604.8, "taker_buy_quote": 968.08862 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 0.031, "high": 0.031, "low": 0.031, "close": 0.031, "volume": 5177.5, "close_time": 1776016799999, "quote_volume": 160.5025, "trades": 2, "taker_buy_base": 2725.9, "taker_buy_quote": 84.5029 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 0.031, "high": 0.031, "low": 0.031, "close": 0.031, "volume": 2335.2, "close_time": 1776020399999, "quote_volume": 72.3912, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 0.031, "high": 0.031, "low": 0.031, "close": 0.031, "volume": 203.6, "close_time": 1776023999999, "quote_volume": 6.3116, "trades": 2, "taker_buy_base": 203.6, "taker_buy_quote": 6.3116 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 1930.6, "close_time": 1776027599999, "quote_volume": 59.65554, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 0.0, "close_time": 1776031199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 0.0, "close_time": 1776034799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 0.0302, "high": 0.0302, "low": 0.0299, "close": 0.03, "volume": 16656.6, "close_time": 1776038399999, "quote_volume": 499.14324, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.0299, "high": 0.0305, "low": 0.0299, "close": 0.0304, "volume": 35780.9, "close_time": 1776041999999, "quote_volume": 1081.21946, "trades": 14, "taker_buy_base": 24055.0, "taker_buy_quote": 727.60772 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 0.0305, "high": 0.0306, "low": 0.0298, "close": 0.0306, "volume": 247673.2, "close_time": 1776045599999, "quote_volume": 7503.97974, "trades": 59, "taker_buy_base": 12536.8, "taker_buy_quote": 379.49053 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 0.0304, "high": 0.0306, "low": 0.0304, "close": 0.0306, "volume": 26141.6, "close_time": 1776049199999, "quote_volume": 795.79524, "trades": 7, "taker_buy_base": 26141.6, "taker_buy_quote": 795.79524 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 0.0, "close_time": 1776052799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 15818.9, "close_time": 1776056399999, "quote_volume": 485.64023, "trades": 2, "taker_buy_base": 15818.9, "taker_buy_quote": 485.64023 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 0.0, "close_time": 1776059999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 22909.7, "close_time": 1776063599999, "quote_volume": 703.32779, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 0.0304, "high": 0.0304, "low": 0.0304, "close": 0.0304, "volume": 2442.9, "close_time": 1776067199999, "quote_volume": 74.26416, "trades": 1, "taker_buy_base": 2442.9, "taker_buy_quote": 74.26416 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 3806.5, "close_time": 1776070799999, "quote_volume": 113.81435, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 0.0304, "high": 0.0306, "low": 0.0304, "close": 0.0304, "volume": 6160.6, "close_time": 1776074399999, "quote_volume": 187.90766, "trades": 6, "taker_buy_base": 5318.2, "taker_buy_quote": 162.2987 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 0.0308, "high": 0.0308, "low": 0.0303, "close": 0.0303, "volume": 13867.6, "close_time": 1776077999999, "quote_volume": 425.64187, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 0.0, "close_time": 1776081599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.0307, "high": 0.0309, "low": 0.0307, "close": 0.0309, "volume": 12262.7, "close_time": 1776085199999, "quote_volume": 377.58379, "trades": 3, "taker_buy_base": 12262.7, "taker_buy_quote": 377.58379 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 0.0307, "high": 0.0307, "low": 0.0306, "close": 0.0306, "volume": 2609.3, "close_time": 1776088799999, "quote_volume": 79.99114, "trades": 3, "taker_buy_base": 1465.6, "taker_buy_quote": 44.99392 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 0.0306, "high": 0.0307, "low": 0.0304, "close": 0.0304, "volume": 33396.8, "close_time": 1776092399999, "quote_volume": 1019.2156, "trades": 8, "taker_buy_base": 10507.3, "taker_buy_quote": 321.52338 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 2342.4, "close_time": 1776095999999, "quote_volume": 71.67744, "trades": 1, "taker_buy_base": 2342.4, "taker_buy_quote": 71.67744 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.0305, "high": 0.0306, "low": 0.0305, "close": 0.0306, "volume": 5590.2, "close_time": 1776099599999, "quote_volume": 170.7071, "trades": 5, "taker_buy_base": 3825.1, "taker_buy_quote": 116.87155 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 0.0305, "high": 0.0307, "low": 0.0305, "close": 0.0307, "volume": 466.7, "close_time": 1776103199999, "quote_volume": 14.28487, "trades": 2, "taker_buy_base": 252.6, "taker_buy_quote": 7.75482 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 0.0, "close_time": 1776106799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 0.0, "close_time": 1776110399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 0.0, "close_time": 1776113999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 0.0312, "high": 0.0322, "low": 0.0312, "close": 0.0321, "volume": 42737.9, "close_time": 1776117599999, "quote_volume": 1358.58197, "trades": 29, "taker_buy_base": 37803.7, "taker_buy_quote": 1202.54048 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 0.032, "high": 0.0323, "low": 0.0318, "close": 0.0323, "volume": 4507.0, "close_time": 1776121199999, "quote_volume": 144.75679, "trades": 6, "taker_buy_base": 1907.9, "taker_buy_quote": 61.62331 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 0.0326, "high": 0.0326, "low": 0.0319, "close": 0.0319, "volume": 12848.0, "close_time": 1776124799999, "quote_volume": 416.54395, "trades": 9, "taker_buy_base": 1888.2, "taker_buy_quote": 61.55532 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.0322, "high": 0.0322, "low": 0.032, "close": 0.032, "volume": 17055.1, "close_time": 1776128399999, "quote_volume": 548.79144, "trades": 7, "taker_buy_base": 14026.5, "taker_buy_quote": 451.6533 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 0.0319, "high": 0.0319, "low": 0.0316, "close": 0.0316, "volume": 6580.8, "close_time": 1776131999999, "quote_volume": 209.34822, "trades": 9, "taker_buy_base": 784.1, "taker_buy_quote": 24.93438 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 0.0319, "high": 0.032, "low": 0.0319, "close": 0.0319, "volume": 3287.1, "close_time": 1776135599999, "quote_volume": 104.9344, "trades": 3, "taker_buy_base": 2741.5, "taker_buy_quote": 87.52976 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 988.7, "close_time": 1776139199999, "quote_volume": 31.93501, "trades": 1, "taker_buy_base": 988.7, "taker_buy_quote": 31.93501 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.0321, "high": 0.0325, "low": 0.0321, "close": 0.0325, "volume": 7777.4, "close_time": 1776142799999, "quote_volume": 251.5506, "trades": 7, "taker_buy_base": 6408.0, "taker_buy_quote": 207.59286 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 0.0324, "high": 0.0325, "low": 0.0322, "close": 0.0323, "volume": 37286.0, "close_time": 1776146399999, "quote_volume": 1207.69521, "trades": 14, "taker_buy_base": 32046.3, "taker_buy_quote": 1038.15166 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 0.0324, "high": 0.0324, "low": 0.0322, "close": 0.0323, "volume": 20133.2, "close_time": 1776149999999, "quote_volume": 650.30189, "trades": 79, "taker_buy_base": 597.2, "taker_buy_quote": 19.28956 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 0.0323, "high": 0.0323, "low": 0.0316, "close": 0.0319, "volume": 25590.6, "close_time": 1776153599999, "quote_volume": 818.41124, "trades": 23, "taker_buy_base": 6576.4, "taker_buy_quote": 209.38819 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.0317, "high": 0.0317, "low": 0.0317, "close": 0.0317, "volume": 1917.8, "close_time": 1776157199999, "quote_volume": 60.79426, "trades": 3, "taker_buy_base": 1917.8, "taker_buy_quote": 60.79426 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 0.0318, "high": 0.0318, "low": 0.0316, "close": 0.0316, "volume": 4770.8, "close_time": 1776160799999, "quote_volume": 151.15576, "trades": 7, "taker_buy_base": 2270.9, "taker_buy_quote": 72.15892 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 0.0316, "high": 0.0319, "low": 0.0315, "close": 0.0319, "volume": 9620.0, "close_time": 1776164399999, "quote_volume": 305.30929, "trades": 11, "taker_buy_base": 5949.6, "taker_buy_quote": 188.22353 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 0.0317, "high": 0.0319, "low": 0.0315, "close": 0.0318, "volume": 67467.0, "close_time": 1776167999999, "quote_volume": 2144.26143, "trades": 24, "taker_buy_base": 54064.9, "taker_buy_quote": 1719.24506 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.0319, "high": 0.0325, "low": 0.0319, "close": 0.0324, "volume": 36399.9, "close_time": 1776171599999, "quote_volume": 1178.67583, "trades": 17, "taker_buy_base": 14377.7, "taker_buy_quote": 466.00953 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 0.0323, "high": 0.0323, "low": 0.0318, "close": 0.0321, "volume": 41778.3, "close_time": 1776175199999, "quote_volume": 1334.62996, "trades": 13, "taker_buy_base": 2044.9, "taker_buy_quote": 65.64129 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 0.0321, "high": 0.0323, "low": 0.032, "close": 0.0323, "volume": 34199.0, "close_time": 1776178799999, "quote_volume": 1099.11076, "trades": 22, "taker_buy_base": 28932.7, "taker_buy_quote": 930.49259 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 0.0322, "high": 0.0337, "low": 0.0322, "close": 0.0335, "volume": 112726.2, "close_time": 1776182399999, "quote_volume": 3721.60744, "trades": 77, "taker_buy_base": 96053.5, "taker_buy_quote": 3167.48061 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.0335, "high": 0.0352, "low": 0.0333, "close": 0.0345, "volume": 166945.2, "close_time": 1776185999999, "quote_volume": 5734.05105, "trades": 134, "taker_buy_base": 121262.5, "taker_buy_quote": 4173.95133 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 0.0345, "high": 0.0353, "low": 0.0335, "close": 0.0338, "volume": 351029.3, "close_time": 1776189599999, "quote_volume": 12093.93558, "trades": 221, "taker_buy_base": 171247.5, "taker_buy_quote": 5922.74161 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 0.0338, "high": 0.0347, "low": 0.0335, "close": 0.034, "volume": 61205.5, "close_time": 1776193199999, "quote_volume": 2080.55384, "trades": 41, "taker_buy_base": 50161.8, "taker_buy_quote": 1704.28726 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 0.0342, "high": 0.0346, "low": 0.0339, "close": 0.0344, "volume": 52872.7, "close_time": 1776196799999, "quote_volume": 1806.11508, "trades": 33, "taker_buy_base": 38532.7, "taker_buy_quote": 1316.29623 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.0347, "high": 0.0347, "low": 0.034, "close": 0.034, "volume": 6421.4, "close_time": 1776200399999, "quote_volume": 222.01777, "trades": 7, "taker_buy_base": 2753.1, "taker_buy_quote": 95.53257 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 0.034, "high": 0.034, "low": 0.0331, "close": 0.0331, "volume": 30508.2, "close_time": 1776203999999, "quote_volume": 1024.62984, "trades": 93, "taker_buy_base": 3378.8, "taker_buy_quote": 113.31289 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 0.0332, "high": 0.0338, "low": 0.0332, "close": 0.0336, "volume": 41546.9, "close_time": 1776207599999, "quote_volume": 1394.95036, "trades": 33, "taker_buy_base": 23732.2, "taker_buy_quote": 795.63601 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 0.0334, "high": 0.0338, "low": 0.0334, "close": 0.0338, "volume": 11080.8, "close_time": 1776211199999, "quote_volume": 372.32031, "trades": 12, "taker_buy_base": 7368.6, "taker_buy_quote": 247.87255 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.0337, "high": 0.0344, "low": 0.0337, "close": 0.034, "volume": 8545.7, "close_time": 1776214799999, "quote_volume": 289.70599, "trades": 10, "taker_buy_base": 5696.0, "taker_buy_quote": 192.73653 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 0.0339, "high": 0.0355, "low": 0.0339, "close": 0.0352, "volume": 73279.5, "close_time": 1776218399999, "quote_volume": 2572.56236, "trades": 50, "taker_buy_base": 51651.1, "taker_buy_quote": 1811.77945 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 0.0353, "high": 0.0355, "low": 0.0348, "close": 0.035, "volume": 40476.4, "close_time": 1776221999999, "quote_volume": 1420.0698, "trades": 29, "taker_buy_base": 23519.3, "taker_buy_quote": 824.98767 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 0.0347, "high": 0.0348, "low": 0.0343, "close": 0.0347, "volume": 31098.5, "close_time": 1776225599999, "quote_volume": 1076.8056, "trades": 37, "taker_buy_base": 15652.4, "taker_buy_quote": 542.78725 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.0347, "high": 0.035, "low": 0.0345, "close": 0.0349, "volume": 16523.9, "close_time": 1776229199999, "quote_volume": 575.31161, "trades": 21, "taker_buy_base": 10601.8, "taker_buy_quote": 369.73804 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 0.035, "high": 0.0356, "low": 0.0345, "close": 0.0352, "volume": 67514.5, "close_time": 1776232799999, "quote_volume": 2373.23481, "trades": 74, "taker_buy_base": 49664.7, "taker_buy_quote": 1743.67823 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 0.0351, "high": 0.0353, "low": 0.0347, "close": 0.0349, "volume": 24256.2, "close_time": 1776236399999, "quote_volume": 847.36202, "trades": 25, "taker_buy_base": 13523.4, "taker_buy_quote": 473.16293 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 0.0348, "high": 0.0349, "low": 0.0344, "close": 0.0349, "volume": 20928.6, "close_time": 1776239999999, "quote_volume": 726.24181, "trades": 26, "taker_buy_base": 14303.2, "taker_buy_quote": 496.55074 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.0346, "high": 0.0352, "low": 0.0346, "close": 0.035, "volume": 59783.5, "close_time": 1776243599999, "quote_volume": 2081.01355, "trades": 38, "taker_buy_base": 38202.6, "taker_buy_quote": 1331.18051 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 0.0344, "high": 0.0344, "low": 0.0343, "close": 0.0344, "volume": 9530.2, "close_time": 1776247199999, "quote_volume": 327.68048, "trades": 16, "taker_buy_base": 5596.2, "taker_buy_quote": 192.50928 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 0.0346, "high": 0.0346, "low": 0.0346, "close": 0.0346, "volume": 1824.7, "close_time": 1776250799999, "quote_volume": 63.13462, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 0.0346, "high": 0.0346, "low": 0.0344, "close": 0.0344, "volume": 5234.9, "close_time": 1776254399999, "quote_volume": 180.68267, "trades": 11, "taker_buy_base": 1701.3, "taker_buy_quote": 58.591 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.0344, "high": 0.0348, "low": 0.0343, "close": 0.0348, "volume": 15103.6, "close_time": 1776257999999, "quote_volume": 520.91997, "trades": 13, "taker_buy_base": 13592.3, "taker_buy_quote": 469.08238 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 0.0347, "high": 0.0353, "low": 0.0347, "close": 0.0352, "volume": 23304.9, "close_time": 1776261599999, "quote_volume": 812.55727, "trades": 21, "taker_buy_base": 17209.9, "taker_buy_quote": 600.50571 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 0.0352, "high": 0.0354, "low": 0.0343, "close": 0.035, "volume": 60923.4, "close_time": 1776265199999, "quote_volume": 2124.53619, "trades": 138, "taker_buy_base": 31234.7, "taker_buy_quote": 1089.19955 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 0.0346, "high": 0.0349, "low": 0.0346, "close": 0.0346, "volume": 24991.4, "close_time": 1776268799999, "quote_volume": 868.21464, "trades": 15, "taker_buy_base": 13246.8, "taker_buy_quote": 461.7842 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.0347, "high": 0.0347, "low": 0.0346, "close": 0.0346, "volume": 4702.2, "close_time": 1776272399999, "quote_volume": 163.02184, "trades": 3, "taker_buy_base": 3073.6, "taker_buy_quote": 106.50942 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 0.0344, "high": 0.0347, "low": 0.0343, "close": 0.0343, "volume": 21500.7, "close_time": 1776275999999, "quote_volume": 741.01073, "trades": 19, "taker_buy_base": 7761.4, "taker_buy_quote": 268.60669 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 0.0343, "high": 0.0343, "low": 0.0343, "close": 0.0343, "volume": 0.0, "close_time": 1776279599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 0.0346, "high": 0.0347, "low": 0.0345, "close": 0.0345, "volume": 5533.0, "close_time": 1776283199999, "quote_volume": 191.43336, "trades": 8, "taker_buy_base": 5304.6, "taker_buy_quote": 183.55356 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.0346, "high": 0.0346, "low": 0.0346, "close": 0.0346, "volume": 4178.7, "close_time": 1776286799999, "quote_volume": 144.58302, "trades": 2, "taker_buy_base": 4178.7, "taker_buy_quote": 144.58302 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 0.0346, "high": 0.0346, "low": 0.0346, "close": 0.0346, "volume": 0.0, "close_time": 1776290399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 0.0346, "high": 0.0349, "low": 0.0345, "close": 0.0345, "volume": 22145.6, "close_time": 1776293999999, "quote_volume": 765.50648, "trades": 5, "taker_buy_base": 980.5, "taker_buy_quote": 34.21945 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 0.0345, "high": 0.0345, "low": 0.0345, "close": 0.0345, "volume": 0.0, "close_time": 1776297599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.0345, "high": 0.0345, "low": 0.0342, "close": 0.0345, "volume": 8537.9, "close_time": 1776301199999, "quote_volume": 294.12885, "trades": 4, "taker_buy_base": 7108.9, "taker_buy_quote": 245.25705 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 0.0345, "high": 0.0345, "low": 0.0345, "close": 0.0345, "volume": 0.0, "close_time": 1776304799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 0.0347, "high": 0.0347, "low": 0.0346, "close": 0.0347, "volume": 3800.0, "close_time": 1776308399999, "quote_volume": 131.82686, "trades": 3, "taker_buy_base": 1255.8, "taker_buy_quote": 43.57626 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 0.0348, "high": 0.0348, "low": 0.0348, "close": 0.0348, "volume": 210.3, "close_time": 1776311999999, "quote_volume": 7.31844, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.0349, "high": 0.035, "low": 0.0346, "close": 0.0347, "volume": 13313.0, "close_time": 1776315599999, "quote_volume": 462.81327, "trades": 14, "taker_buy_base": 5380.0, "taker_buy_quote": 187.63335 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 0.0347, "high": 0.0347, "low": 0.0347, "close": 0.0347, "volume": 0.0, "close_time": 1776319199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 0.0347, "high": 0.0347, "low": 0.0347, "close": 0.0347, "volume": 0.0, "close_time": 1776322799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 5999.5, "close_time": 1776326399999, "quote_volume": 210.58245, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.0347, "high": 0.035, "low": 0.0347, "close": 0.0347, "volume": 6168.9, "close_time": 1776329999999, "quote_volume": 214.66164, "trades": 5, "taker_buy_base": 2002.7, "taker_buy_quote": 70.0945 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 0.035, "high": 0.035, "low": 0.035, "close": 0.035, "volume": 207.8, "close_time": 1776333599999, "quote_volume": 7.273, "trades": 1, "taker_buy_base": 207.8, "taker_buy_quote": 7.273 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 0.0345, "high": 0.0345, "low": 0.0344, "close": 0.0344, "volume": 7346.7, "close_time": 1776337199999, "quote_volume": 253.17047, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 0.0344, "high": 0.0344, "low": 0.0344, "close": 0.0344, "volume": 0.0, "close_time": 1776340799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.0347, "high": 0.0347, "low": 0.0347, "close": 0.0347, "volume": 3165.1, "close_time": 1776344399999, "quote_volume": 109.82897, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 3551.0, "close_time": 1776347999999, "quote_volume": 124.9952, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 0.0348, "high": 0.0348, "low": 0.0348, "close": 0.0348, "volume": 418.0, "close_time": 1776351599999, "quote_volume": 14.5464, "trades": 2, "taker_buy_base": 195.8, "taker_buy_quote": 6.81384 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 0.0352, "high": 0.0354, "low": 0.0348, "close": 0.035, "volume": 18323.8, "close_time": 1776355199999, "quote_volume": 645.37745, "trades": 11, "taker_buy_base": 13388.1, "taker_buy_quote": 472.68813 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.0356, "high": 0.0359, "low": 0.0354, "close": 0.0354, "volume": 27457.6, "close_time": 1776358799999, "quote_volume": 977.59005, "trades": 14, "taker_buy_base": 10713.1, "taker_buy_quote": 383.31754 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 0.0354, "high": 0.0356, "low": 0.035, "close": 0.0356, "volume": 121705.8, "close_time": 1776362399999, "quote_volume": 4279.81759, "trades": 36, "taker_buy_base": 49275.4, "taker_buy_quote": 1730.3497 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 0.0356, "high": 0.0358, "low": 0.0353, "close": 0.0358, "volume": 42086.1, "close_time": 1776365999999, "quote_volume": 1501.78423, "trades": 18, "taker_buy_base": 23286.4, "taker_buy_quote": 832.8867 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 277.5, "close_time": 1776369599999, "quote_volume": 9.90675, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.0359, "high": 0.036, "low": 0.0353, "close": 0.0354, "volume": 12062.6, "close_time": 1776373199999, "quote_volume": 431.75161, "trades": 9, "taker_buy_base": 9600.0, "taker_buy_quote": 344.6987 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 1636.5, "close_time": 1776376799999, "quote_volume": 57.76845, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 0.0356, "high": 0.0357, "low": 0.0356, "close": 0.0357, "volume": 10235.5, "close_time": 1776380399999, "quote_volume": 365.28422, "trades": 2, "taker_buy_base": 10235.5, "taker_buy_quote": 365.28422 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 0.0357, "high": 0.0357, "low": 0.0356, "close": 0.0356, "volume": 870.6, "close_time": 1776383999999, "quote_volume": 31.06354, "trades": 2, "taker_buy_base": 870.6, "taker_buy_quote": 31.06354 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "close_time": 1776387599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 0.0358, "high": 0.0361, "low": 0.0357, "close": 0.0357, "volume": 16475.3, "close_time": 1776391199999, "quote_volume": 590.15662, "trades": 6, "taker_buy_base": 13946.8, "taker_buy_quote": 499.50347 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 0.0354, "high": 0.0355, "low": 0.0354, "close": 0.0355, "volume": 6312.6, "close_time": 1776394799999, "quote_volume": 223.78807, "trades": 8, "taker_buy_base": 5267.4, "taker_buy_quote": 186.68347 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 895.9, "close_time": 1776398399999, "quote_volume": 31.44609, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 5690.8, "close_time": 1776401999999, "quote_volume": 200.31616, "trades": 7, "taker_buy_base": 5690.8, "taker_buy_quote": 200.31616 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 0.035, "high": 0.035, "low": 0.0344, "close": 0.0347, "volume": 28418.0, "close_time": 1776405599999, "quote_volume": 981.5559, "trades": 26, "taker_buy_base": 7000.3, "taker_buy_quote": 242.91041 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 0.0345, "high": 0.0353, "low": 0.0345, "close": 0.0353, "volume": 17603.1, "close_time": 1776409199999, "quote_volume": 617.27127, "trades": 19, "taker_buy_base": 15896.7, "taker_buy_quote": 557.48577 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 0.0355, "high": 0.0356, "low": 0.0353, "close": 0.0356, "volume": 7383.7, "close_time": 1776412799999, "quote_volume": 262.11593, "trades": 10, "taker_buy_base": 4292.1, "taker_buy_quote": 152.40399 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.0356, "high": 0.0356, "low": 0.0353, "close": 0.0353, "volume": 3658.0, "close_time": 1776416399999, "quote_volume": 129.53896, "trades": 7, "taker_buy_base": 2366.9, "taker_buy_quote": 83.5758 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 0.0353, "high": 0.0355, "low": 0.0353, "close": 0.0355, "volume": 4941.0, "close_time": 1776419999999, "quote_volume": 174.462, "trades": 7, "taker_buy_base": 4941.0, "taker_buy_quote": 174.462 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 1214.1, "close_time": 1776423599999, "quote_volume": 42.97914, "trades": 2, "taker_buy_base": 1214.1, "taker_buy_quote": 42.97914 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 0.0359, "high": 0.0362, "low": 0.0359, "close": 0.0361, "volume": 5896.1, "close_time": 1776427199999, "quote_volume": 212.51066, "trades": 7, "taker_buy_base": 1952.1, "taker_buy_quote": 70.08039 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 178.5, "close_time": 1776430799999, "quote_volume": 6.4617, "trades": 1, "taker_buy_base": 178.5, "taker_buy_quote": 6.4617 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 0.0359, "high": 0.036, "low": 0.0359, "close": 0.036, "volume": 1475.5, "close_time": 1776434399999, "quote_volume": 53.09591, "trades": 2, "taker_buy_base": 1475.5, "taker_buy_quote": 53.09591 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 0.0359, "high": 0.0361, "low": 0.0359, "close": 0.0361, "volume": 3168.2, "close_time": 1776437999999, "quote_volume": 113.97202, "trades": 4, "taker_buy_base": 1168.2, "taker_buy_quote": 42.17202 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 0.0361, "high": 0.0363, "low": 0.0359, "close": 0.0363, "volume": 3081.2, "close_time": 1776441599999, "quote_volume": 111.56836, "trades": 5, "taker_buy_base": 2902.7, "taker_buy_quote": 105.16021 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "close_time": 1776445199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "close_time": 1776448799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 0.0358, "high": 0.036, "low": 0.0358, "close": 0.036, "volume": 1355.8, "close_time": 1776452399999, "quote_volume": 48.57886, "trades": 4, "taker_buy_base": 1355.8, "taker_buy_quote": 48.57886 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 0.0361, "high": 0.0362, "low": 0.0358, "close": 0.0362, "volume": 4743.5, "close_time": 1776455999999, "quote_volume": 170.60855, "trades": 7, "taker_buy_base": 2090.1, "taker_buy_quote": 75.57853 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 3178.2, "close_time": 1776459599999, "quote_volume": 115.05084, "trades": 2, "taker_buy_base": 3178.2, "taker_buy_quote": 115.05084 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 0.0362, "high": 0.0363, "low": 0.0361, "close": 0.0363, "volume": 20197.1, "close_time": 1776463199999, "quote_volume": 731.27205, "trades": 5, "taker_buy_base": 11026.8, "taker_buy_quote": 400.19761 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 0.0361, "high": 0.0361, "low": 0.036, "close": 0.036, "volume": 2649.5, "close_time": 1776466799999, "quote_volume": 95.497, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "close_time": 1776470399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.0357, "high": 0.0361, "low": 0.0357, "close": 0.0361, "volume": 2076.0, "close_time": 1776473999999, "quote_volume": 74.56576, "trades": 2, "taker_buy_base": 1131.4, "taker_buy_quote": 40.84354 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "close_time": 1776477599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 0.0362, "high": 0.0366, "low": 0.0362, "close": 0.0366, "volume": 7605.3, "close_time": 1776481199999, "quote_volume": 277.1009, "trades": 7, "taker_buy_base": 4131.7, "taker_buy_quote": 151.11498 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 0.0363, "high": 0.0367, "low": 0.0363, "close": 0.0367, "volume": 10029.3, "close_time": 1776484799999, "quote_volume": 367.3954, "trades": 7, "taker_buy_base": 8715.2, "taker_buy_quote": 319.69357 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.0364, "high": 0.0367, "low": 0.0364, "close": 0.0365, "volume": 4194.3, "close_time": 1776488399999, "quote_volume": 153.35002, "trades": 7, "taker_buy_base": 1747.1, "taker_buy_quote": 63.7773 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 0.0365, "high": 0.0374, "low": 0.0365, "close": 0.0372, "volume": 12100.8, "close_time": 1776491999999, "quote_volume": 449.86987, "trades": 12, "taker_buy_base": 11856.2, "taker_buy_quote": 440.77075 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 0.0371, "high": 0.0382, "low": 0.037, "close": 0.0381, "volume": 70348.5, "close_time": 1776495599999, "quote_volume": 2648.23406, "trades": 45, "taker_buy_base": 40822.6, "taker_buy_quote": 1536.3381 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 0.0379, "high": 0.0384, "low": 0.0374, "close": 0.0381, "volume": 28234.1, "close_time": 1776499199999, "quote_volume": 1068.18861, "trades": 27, "taker_buy_base": 10742.9, "taker_buy_quote": 407.84479 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.0381, "high": 0.0383, "low": 0.0373, "close": 0.0374, "volume": 46021.3, "close_time": 1776502799999, "quote_volume": 1737.55251, "trades": 34, "taker_buy_base": 28781.0, "taker_buy_quote": 1089.01976 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 0.0373, "high": 0.0374, "low": 0.0367, "close": 0.037, "volume": 8651.3, "close_time": 1776506399999, "quote_volume": 319.90878, "trades": 16, "taker_buy_base": 5029.2, "taker_buy_quote": 185.91319 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 0.0369, "high": 0.0375, "low": 0.0367, "close": 0.0375, "volume": 17554.5, "close_time": 1776509999999, "quote_volume": 650.1548, "trades": 15, "taker_buy_base": 15917.1, "taker_buy_quote": 589.76994 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 0.0367, "high": 0.0367, "low": 0.0358, "close": 0.036, "volume": 35026.7, "close_time": 1776513599999, "quote_volume": 1273.7947, "trades": 24, "taker_buy_base": 22677.6, "taker_buy_quote": 824.3061 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.0363, "high": 0.0364, "low": 0.0352, "close": 0.0353, "volume": 33764.3, "close_time": 1776517199999, "quote_volume": 1200.7796, "trades": 40, "taker_buy_base": 15907.8, "taker_buy_quote": 566.31655 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 0.0351, "high": 0.0352, "low": 0.035, "close": 0.035, "volume": 8980.1, "close_time": 1776520799999, "quote_volume": 315.01203, "trades": 12, "taker_buy_base": 2562.8, "taker_buy_quote": 90.09155 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 0.0355, "high": 0.0358, "low": 0.0355, "close": 0.0358, "volume": 15226.9, "close_time": 1776524399999, "quote_volume": 542.45771, "trades": 4, "taker_buy_base": 15226.9, "taker_buy_quote": 542.45771 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 0.0358, "high": 0.0359, "low": 0.0356, "close": 0.0356, "volume": 10381.9, "close_time": 1776527999999, "quote_volume": 371.12053, "trades": 17, "taker_buy_base": 6436.3, "taker_buy_quote": 230.0244 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.0355, "high": 0.0358, "low": 0.0355, "close": 0.0357, "volume": 5278.7, "close_time": 1776531599999, "quote_volume": 188.17932, "trades": 7, "taker_buy_base": 1216.7, "taker_buy_quote": 43.31452 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 0.0354, "high": 0.0355, "low": 0.0354, "close": 0.0355, "volume": 2457.6, "close_time": 1776535199999, "quote_volume": 87.11734, "trades": 5, "taker_buy_base": 2457.6, "taker_buy_quote": 87.11734 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 0.0351, "high": 0.0351, "low": 0.0347, "close": 0.0347, "volume": 13200.5, "close_time": 1776538799999, "quote_volume": 460.87217, "trades": 9, "taker_buy_base": 4743.8, "taker_buy_quote": 165.98874 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 0.0348, "high": 0.0348, "low": 0.0346, "close": 0.0346, "volume": 2791.5, "close_time": 1776542399999, "quote_volume": 96.86794, "trades": 4, "taker_buy_base": 1410.2, "taker_buy_quote": 49.07496 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.0345, "high": 0.0349, "low": 0.0342, "close": 0.0349, "volume": 36640.8, "close_time": 1776545999999, "quote_volume": 1260.6367, "trades": 16, "taker_buy_base": 9985.0, "taker_buy_quote": 346.76933 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 0.0349, "high": 0.0349, "low": 0.0349, "close": 0.0349, "volume": 2229.4, "close_time": 1776549599999, "quote_volume": 77.80606, "trades": 4, "taker_buy_base": 2229.4, "taker_buy_quote": 77.80606 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 1279.0, "close_time": 1776553199999, "quote_volume": 45.0208, "trades": 3, "taker_buy_base": 1279.0, "taker_buy_quote": 45.0208 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 0.0348, "high": 0.0348, "low": 0.0348, "close": 0.0348, "volume": 263.9, "close_time": 1776556799999, "quote_volume": 9.18372, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.0347, "high": 0.0347, "low": 0.0339, "close": 0.0339, "volume": 23717.5, "close_time": 1776560399999, "quote_volume": 809.05528, "trades": 15, "taker_buy_base": 4473.8, "taker_buy_quote": 152.10995 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 0.034, "high": 0.034, "low": 0.034, "close": 0.034, "volume": 15034.2, "close_time": 1776563999999, "quote_volume": 511.1628, "trades": 4, "taker_buy_base": 10754.7, "taker_buy_quote": 365.6598 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 0.0339, "high": 0.034, "low": 0.0335, "close": 0.0335, "volume": 13557.5, "close_time": 1776567599999, "quote_volume": 458.04702, "trades": 13, "taker_buy_base": 8195.1, "taker_buy_quote": 277.43554 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 0.0336, "high": 0.034, "low": 0.0336, "close": 0.034, "volume": 4397.9, "close_time": 1776571199999, "quote_volume": 149.02184, "trades": 4, "taker_buy_base": 1831.0, "taker_buy_quote": 62.254 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.0339, "high": 0.0339, "low": 0.0337, "close": 0.0339, "volume": 22864.8, "close_time": 1776574799999, "quote_volume": 773.08137, "trades": 24, "taker_buy_base": 11730.1, "taker_buy_quote": 396.34464 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 0.0339, "high": 0.0342, "low": 0.0338, "close": 0.0339, "volume": 32770.2, "close_time": 1776578399999, "quote_volume": 1113.87502, "trades": 27, "taker_buy_base": 19741.3, "taker_buy_quote": 672.7013 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 0.0337, "high": 0.0337, "low": 0.0337, "close": 0.0337, "volume": 1817.3, "close_time": 1776581999999, "quote_volume": 61.24301, "trades": 3, "taker_buy_base": 1817.3, "taker_buy_quote": 61.24301 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 0.0337, "high": 0.0337, "low": 0.0335, "close": 0.0336, "volume": 11592.5, "close_time": 1776585599999, "quote_volume": 389.55244, "trades": 11, "taker_buy_base": 9882.8, "taker_buy_quote": 332.13052 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 0.0, "close_time": 1776589199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 0.0, "close_time": 1776592799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 0.0332, "high": 0.0333, "low": 0.0329, "close": 0.0333, "volume": 14151.4, "close_time": 1776596399999, "quote_volume": 469.0952, "trades": 14, "taker_buy_base": 2260.9, "taker_buy_quote": 74.99262 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 0.0332, "high": 0.0333, "low": 0.0332, "close": 0.0333, "volume": 3050.2, "close_time": 1776599999999, "quote_volume": 101.44224, "trades": 6, "taker_buy_base": 1294.2, "taker_buy_quote": 42.96744 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.0333, "high": 0.0334, "low": 0.0333, "close": 0.0334, "volume": 6793.2, "close_time": 1776603599999, "quote_volume": 226.44363, "trades": 7, "taker_buy_base": 6793.2, "taker_buy_quote": 226.44363 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 0.0337, "high": 0.0339, "low": 0.0335, "close": 0.0335, "volume": 18371.8, "close_time": 1776607199999, "quote_volume": 619.52821, "trades": 16, "taker_buy_base": 12527.2, "taker_buy_quote": 423.27286 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 0.0334, "high": 0.0334, "low": 0.0334, "close": 0.0334, "volume": 4524.3, "close_time": 1776610799999, "quote_volume": 151.11162, "trades": 4, "taker_buy_base": 3218.2, "taker_buy_quote": 107.48788 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 0.0334, "high": 0.0334, "low": 0.0331, "close": 0.0332, "volume": 12258.7, "close_time": 1776614399999, "quote_volume": 407.78988, "trades": 15, "taker_buy_base": 7877.7, "taker_buy_quote": 262.40258 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.0331, "high": 0.0331, "low": 0.033, "close": 0.033, "volume": 16788.2, "close_time": 1776617999999, "quote_volume": 555.50214, "trades": 9, "taker_buy_base": 189.3, "taker_buy_quote": 6.2469 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 0.0327, "high": 0.0328, "low": 0.0327, "close": 0.0327, "volume": 5023.2, "close_time": 1776621599999, "quote_volume": 164.56529, "trades": 4, "taker_buy_base": 5023.2, "taker_buy_quote": 164.56529 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 0.0325, "high": 0.0326, "low": 0.0324, "close": 0.0326, "volume": 5407.8, "close_time": 1776625199999, "quote_volume": 175.71496, "trades": 7, "taker_buy_base": 1501.2, "taker_buy_quote": 48.93912 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 0.0328, "high": 0.0328, "low": 0.0325, "close": 0.0325, "volume": 20449.3, "close_time": 1776628799999, "quote_volume": 665.98317, "trades": 15, "taker_buy_base": 5319.0, "taker_buy_quote": 173.5002 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.0325, "high": 0.0326, "low": 0.0323, "close": 0.0325, "volume": 12457.2, "close_time": 1776632399999, "quote_volume": 403.83009, "trades": 11, "taker_buy_base": 5894.2, "taker_buy_quote": 191.0454 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 0.0323, "high": 0.0323, "low": 0.0322, "close": 0.0323, "volume": 5356.5, "close_time": 1776635999999, "quote_volume": 172.98802, "trades": 10, "taker_buy_base": 4050.2, "taker_buy_quote": 130.79453 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 0.0322, "high": 0.0322, "low": 0.0317, "close": 0.0319, "volume": 8324.6, "close_time": 1776639599999, "quote_volume": 264.93847, "trades": 9, "taker_buy_base": 2888.7, "taker_buy_quote": 92.01739 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 0.0318, "high": 0.0325, "low": 0.0317, "close": 0.0321, "volume": 49866.0, "close_time": 1776643199999, "quote_volume": 1599.4163, "trades": 37, "taker_buy_base": 37325.1, "taker_buy_quote": 1200.13699 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.0321, "high": 0.0321, "low": 0.0321, "close": 0.0321, "volume": 0.0, "close_time": 1776646799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 0.0325, "high": 0.0325, "low": 0.0324, "close": 0.0325, "volume": 8526.8, "close_time": 1776650399999, "quote_volume": 277.06306, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 0.0324, "high": 0.0324, "low": 0.0322, "close": 0.0324, "volume": 10597.0, "close_time": 1776653999999, "quote_volume": 341.92455, "trades": 10, "taker_buy_base": 3049.4, "taker_buy_quote": 98.31412 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 0.0322, "high": 0.0322, "low": 0.0321, "close": 0.0321, "volume": 3638.9, "close_time": 1776657599999, "quote_volume": 117.02879, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.0321, "high": 0.0323, "low": 0.0321, "close": 0.0323, "volume": 3407.0, "close_time": 1776661199999, "quote_volume": 109.67823, "trades": 7, "taker_buy_base": 2440.9, "taker_buy_quote": 78.4732 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 1707.7, "close_time": 1776664799999, "quote_volume": 55.15871, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 0.0322, "high": 0.0325, "low": 0.0322, "close": 0.0325, "volume": 11061.9, "close_time": 1776668399999, "quote_volume": 358.15812, "trades": 15, "taker_buy_base": 10236.8, "taker_buy_quote": 331.5899 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 0.0325, "high": 0.0329, "low": 0.0322, "close": 0.0322, "volume": 26370.4, "close_time": 1776671999999, "quote_volume": 857.56669, "trades": 23, "taker_buy_base": 7856.2, "taker_buy_quote": 256.81516 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.0325, "high": 0.0326, "low": 0.0325, "close": 0.0325, "volume": 5078.1, "close_time": 1776675599999, "quote_volume": 165.10676, "trades": 5, "taker_buy_base": 5078.1, "taker_buy_quote": 165.10676 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 0.0325, "high": 0.0326, "low": 0.0325, "close": 0.0326, "volume": 1456.8, "close_time": 1776679199999, "quote_volume": 47.37062, "trades": 4, "taker_buy_base": 1456.8, "taker_buy_quote": 47.37062 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 0.0326, "high": 0.0337, "low": 0.0326, "close": 0.0336, "volume": 25286.1, "close_time": 1776682799999, "quote_volume": 836.90053, "trades": 72, "taker_buy_base": 23968.1, "taker_buy_quote": 792.87933 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 0.0337, "high": 0.034, "low": 0.0335, "close": 0.034, "volume": 12081.9, "close_time": 1776686399999, "quote_volume": 408.22406, "trades": 33, "taker_buy_base": 8228.9, "taker_buy_quote": 278.36137 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.034, "high": 0.0341, "low": 0.034, "close": 0.034, "volume": 7639.5, "close_time": 1776689999999, "quote_volume": 259.87205, "trades": 13, "taker_buy_base": 5051.3, "taker_buy_quote": 171.87325 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 0.0339, "high": 0.0339, "low": 0.0337, "close": 0.0337, "volume": 1556.9, "close_time": 1776693599999, "quote_volume": 52.72811, "trades": 2, "taker_buy_base": 254.0, "taker_buy_quote": 8.5598 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 0.0335, "high": 0.0336, "low": 0.0333, "close": 0.0336, "volume": 3695.9, "close_time": 1776697199999, "quote_volume": 123.79228, "trades": 9, "taker_buy_base": 1708.7, "taker_buy_quote": 57.36572 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 0.0338, "high": 0.0344, "low": 0.0337, "close": 0.0343, "volume": 6971.3, "close_time": 1776700799999, "quote_volume": 238.50616, "trades": 11, "taker_buy_base": 2640.7, "taker_buy_quote": 89.85482 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.0341, "high": 0.0346, "low": 0.0339, "close": 0.034, "volume": 31145.9, "close_time": 1776704399999, "quote_volume": 1067.43897, "trades": 27, "taker_buy_base": 13371.4, "taker_buy_quote": 460.27404 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 0.0339, "high": 0.0339, "low": 0.0339, "close": 0.0339, "volume": 202.1, "close_time": 1776707999999, "quote_volume": 6.85119, "trades": 1, "taker_buy_base": 202.1, "taker_buy_quote": 6.85119 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 0.0339, "high": 0.0339, "low": 0.0339, "close": 0.0339, "volume": 0.0, "close_time": 1776711599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 0.0339, "high": 0.0339, "low": 0.0339, "close": 0.0339, "volume": 0.0, "close_time": 1776715199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.0339, "high": 0.0341, "low": 0.0339, "close": 0.0339, "volume": 18062.0, "close_time": 1776718799999, "quote_volume": 614.29788, "trades": 10, "taker_buy_base": 17856.1, "taker_buy_quote": 607.31787 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 0.0341, "high": 0.0342, "low": 0.0341, "close": 0.0342, "volume": 2355.5, "close_time": 1776722399999, "quote_volume": 80.3711, "trades": 2, "taker_buy_base": 2355.5, "taker_buy_quote": 80.3711 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 0.0341, "high": 0.0341, "low": 0.0341, "close": 0.0341, "volume": 370.2, "close_time": 1776725999999, "quote_volume": 12.62382, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 0.034, "high": 0.034, "low": 0.034, "close": 0.034, "volume": 560.8, "close_time": 1776729599999, "quote_volume": 19.0672, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.0341, "high": 0.0347, "low": 0.0341, "close": 0.0347, "volume": 9734.6, "close_time": 1776733199999, "quote_volume": 333.26528, "trades": 3, "taker_buy_base": 9734.6, "taker_buy_quote": 333.26528 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 0.0349, "high": 0.0362, "low": 0.0349, "close": 0.0355, "volume": 61756.9, "close_time": 1776736799999, "quote_volume": 2189.72577, "trades": 54, "taker_buy_base": 41473.4, "taker_buy_quote": 1469.51369 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 0.0355, "high": 0.0355, "low": 0.0349, "close": 0.0353, "volume": 10809.8, "close_time": 1776740399999, "quote_volume": 380.16896, "trades": 10, "taker_buy_base": 5587.0, "taker_buy_quote": 196.93244 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 0.0353, "high": 0.0358, "low": 0.0353, "close": 0.0355, "volume": 12512.4, "close_time": 1776743999999, "quote_volume": 444.34367, "trades": 14, "taker_buy_base": 10919.4, "taker_buy_quote": 387.79217 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.0353, "high": 0.0353, "low": 0.035, "close": 0.035, "volume": 2948.0, "close_time": 1776747599999, "quote_volume": 103.70542, "trades": 3, "taker_buy_base": 1196.6, "taker_buy_quote": 41.881 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 0.0345, "high": 0.0349, "low": 0.0345, "close": 0.0349, "volume": 11271.5, "close_time": 1776751199999, "quote_volume": 391.84783, "trades": 9, "taker_buy_base": 8162.2, "taker_buy_quote": 284.41767 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 0.0349, "high": 0.0355, "low": 0.0349, "close": 0.035, "volume": 21266.6, "close_time": 1776754799999, "quote_volume": 746.6083, "trades": 25, "taker_buy_base": 19559.5, "taker_buy_quote": 686.5456 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 0.0351, "high": 0.0353, "low": 0.035, "close": 0.035, "volume": 5932.4, "close_time": 1776758399999, "quote_volume": 208.50137, "trades": 12, "taker_buy_base": 3358.5, "taker_buy_quote": 118.22392 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.0348, "high": 0.0349, "low": 0.0345, "close": 0.0346, "volume": 58015.6, "close_time": 1776761999999, "quote_volume": 2006.34495, "trades": 19, "taker_buy_base": 28954.9, "taker_buy_quote": 1002.21338 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 0.0347, "high": 0.0347, "low": 0.0345, "close": 0.0345, "volume": 18411.3, "close_time": 1776765599999, "quote_volume": 636.68984, "trades": 11, "taker_buy_base": 1324.5, "taker_buy_quote": 45.96015 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 0.0347, "high": 0.0347, "low": 0.0344, "close": 0.0344, "volume": 10359.7, "close_time": 1776769199999, "quote_volume": 356.69837, "trades": 6, "taker_buy_base": 1082.3, "taker_buy_quote": 37.55581 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 0.0342, "high": 0.0345, "low": 0.0341, "close": 0.0345, "volume": 12349.6, "close_time": 1776772799999, "quote_volume": 423.36463, "trades": 11, "taker_buy_base": 6357.2, "taker_buy_quote": 218.88466 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.0343, "high": 0.0343, "low": 0.0343, "close": 0.0343, "volume": 1709.5, "close_time": 1776776399999, "quote_volume": 58.63585, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 0.0343, "high": 0.0343, "low": 0.0343, "close": 0.0343, "volume": 0.0, "close_time": 1776779999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 0.0343, "high": 0.0349, "low": 0.0343, "close": 0.0349, "volume": 21683.0, "close_time": 1776783599999, "quote_volume": 749.81308, "trades": 21, "taker_buy_base": 21683.0, "taker_buy_quote": 749.81308 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 0.0347, "high": 0.0366, "low": 0.0347, "close": 0.0352, "volume": 42503.9, "close_time": 1776787199999, "quote_volume": 1521.73335, "trades": 31, "taker_buy_base": 22550.0, "taker_buy_quote": 806.1434 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.0354, "high": 0.0361, "low": 0.0354, "close": 0.0361, "volume": 15959.0, "close_time": 1776790799999, "quote_volume": 571.4755, "trades": 25, "taker_buy_base": 13034.7, "taker_buy_quote": 466.60652 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 0.0358, "high": 0.0362, "low": 0.0358, "close": 0.0361, "volume": 28072.5, "close_time": 1776794399999, "quote_volume": 1010.7044, "trades": 15, "taker_buy_base": 28072.5, "taker_buy_quote": 1010.7044 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 0.0357, "high": 0.0358, "low": 0.0354, "close": 0.0354, "volume": 16204.0, "close_time": 1776797999999, "quote_volume": 577.60629, "trades": 20, "taker_buy_base": 9163.7, "taker_buy_quote": 326.00323 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 0.0355, "high": 0.0355, "low": 0.035, "close": 0.035, "volume": 15038.2, "close_time": 1776801599999, "quote_volume": 529.68235, "trades": 16, "taker_buy_base": 8552.1, "taker_buy_quote": 301.72932 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.0349, "high": 0.0351, "low": 0.0348, "close": 0.035, "volume": 5563.5, "close_time": 1776805199999, "quote_volume": 194.47164, "trades": 17, "taker_buy_base": 4709.9, "taker_buy_quote": 164.7263 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 0.0349, "high": 0.0349, "low": 0.0348, "close": 0.0349, "volume": 7915.8, "close_time": 1776808799999, "quote_volume": 276.00764, "trades": 7, "taker_buy_base": 1280.1, "taker_buy_quote": 44.67549 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 0.035, "high": 0.0359, "low": 0.035, "close": 0.0356, "volume": 5969.1, "close_time": 1776812399999, "quote_volume": 211.5849, "trades": 12, "taker_buy_base": 3193.1, "taker_buy_quote": 112.7593 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 0.0356, "high": 0.0362, "low": 0.0356, "close": 0.0361, "volume": 17309.7, "close_time": 1776815999999, "quote_volume": 620.89578, "trades": 23, "taker_buy_base": 12249.5, "taker_buy_quote": 439.09028 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.0362, "high": 0.0375, "low": 0.0362, "close": 0.0368, "volume": 66643.3, "close_time": 1776819599999, "quote_volume": 2470.59049, "trades": 54, "taker_buy_base": 38751.8, "taker_buy_quote": 1437.6858 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 0.0368, "high": 0.0375, "low": 0.0365, "close": 0.0372, "volume": 21179.4, "close_time": 1776823199999, "quote_volume": 781.57731, "trades": 18, "taker_buy_base": 14135.6, "taker_buy_quote": 520.5999 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 0.037, "high": 0.0371, "low": 0.0369, "close": 0.0371, "volume": 12075.1, "close_time": 1776826799999, "quote_volume": 447.16269, "trades": 14, "taker_buy_base": 9312.5, "taker_buy_quote": 344.94649 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 0.0371, "high": 0.0371, "low": 0.037, "close": 0.037, "volume": 6620.4, "close_time": 1776830399999, "quote_volume": 245.06478, "trades": 6, "taker_buy_base": 6620.4, "taker_buy_quote": 245.06478 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.0373, "high": 0.0382, "low": 0.0373, "close": 0.0382, "volume": 24243.0, "close_time": 1776833999999, "quote_volume": 914.82704, "trades": 21, "taker_buy_base": 13609.5, "taker_buy_quote": 513.23309 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 0.0381, "high": 0.0381, "low": 0.0373, "close": 0.0373, "volume": 11883.7, "close_time": 1776837599999, "quote_volume": 446.70337, "trades": 9, "taker_buy_base": 1338.4, "taker_buy_quote": 50.99304 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 0.037, "high": 0.037, "low": 0.0369, "close": 0.0369, "volume": 2902.1, "close_time": 1776841199999, "quote_volume": 107.17445, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 0.0367, "high": 0.0368, "low": 0.0367, "close": 0.0367, "volume": 3118.1, "close_time": 1776844799999, "quote_volume": 114.59853, "trades": 4, "taker_buy_base": 1642.6, "taker_buy_quote": 60.44768 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.0368, "high": 0.0371, "low": 0.0368, "close": 0.0371, "volume": 5722.7, "close_time": 1776848399999, "quote_volume": 211.62144, "trades": 6, "taker_buy_base": 2811.5, "taker_buy_quote": 104.16106 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 0.037, "high": 0.0372, "low": 0.0367, "close": 0.0367, "volume": 13608.4, "close_time": 1776851999999, "quote_volume": 503.60139, "trades": 9, "taker_buy_base": 1474.6, "taker_buy_quote": 54.85512 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 0.0366, "high": 0.0366, "low": 0.0363, "close": 0.0363, "volume": 11520.4, "close_time": 1776855599999, "quote_volume": 420.0549, "trades": 15, "taker_buy_base": 2649.9, "taker_buy_quote": 96.46013 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 0.0365, "high": 0.0365, "low": 0.0364, "close": 0.0365, "volume": 35729.8, "close_time": 1776859199999, "quote_volume": 1304.00251, "trades": 8, "taker_buy_base": 1520.8, "taker_buy_quote": 55.5092 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.0363, "high": 0.0363, "low": 0.036, "close": 0.0361, "volume": 40317.7, "close_time": 1776862799999, "quote_volume": 1452.92068, "trades": 13, "taker_buy_base": 18873.1, "taker_buy_quote": 679.88148 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 0.0362, "high": 0.0362, "low": 0.0361, "close": 0.0361, "volume": 9087.8, "close_time": 1776866399999, "quote_volume": 328.1953, "trades": 12, "taker_buy_base": 5363.8, "taker_buy_quote": 193.7589 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 0.0361, "high": 0.0363, "low": 0.0361, "close": 0.0363, "volume": 34874.6, "close_time": 1776869999999, "quote_volume": 1259.31718, "trades": 14, "taker_buy_base": 34874.6, "taker_buy_quote": 1259.31718 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 0.0364, "high": 0.0369, "low": 0.0363, "close": 0.0369, "volume": 5143.2, "close_time": 1776873599999, "quote_volume": 188.24264, "trades": 13, "taker_buy_base": 4867.8, "taker_buy_quote": 178.24562 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 717.9, "close_time": 1776877199999, "quote_volume": 26.41872, "trades": 1, "taker_buy_base": 717.9, "taker_buy_quote": 26.41872 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 0.0368, "high": 0.0368, "low": 0.0365, "close": 0.0365, "volume": 12928.1, "close_time": 1776880799999, "quote_volume": 474.42815, "trades": 5, "taker_buy_base": 6550.6, "taker_buy_quote": 241.06208 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "close_time": 1776884399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "close_time": 1776887999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.0357, "high": 0.0357, "low": 0.0354, "close": 0.0354, "volume": 3576.5, "close_time": 1776891599999, "quote_volume": 127.1289, "trades": 5, "taker_buy_base": 1736.0, "taker_buy_quote": 61.9752 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 0.0356, "high": 0.0359, "low": 0.0356, "close": 0.0359, "volume": 857.1, "close_time": 1776895199999, "quote_volume": 30.55452, "trades": 2, "taker_buy_base": 139.2, "taker_buy_quote": 4.99728 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 0.0352, "high": 0.0354, "low": 0.0352, "close": 0.0354, "volume": 2953.4, "close_time": 1776898799999, "quote_volume": 104.19304, "trades": 8, "taker_buy_base": 2953.4, "taker_buy_quote": 104.19304 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 0.0, "close_time": 1776902399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.0352, "high": 0.0355, "low": 0.0352, "close": 0.0355, "volume": 3024.3, "close_time": 1776905999999, "quote_volume": 107.07422, "trades": 8, "taker_buy_base": 3024.3, "taker_buy_quote": 107.07422 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 0.0, "close_time": 1776909599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 0.0355, "high": 0.0356, "low": 0.0349, "close": 0.0349, "volume": 15540.4, "close_time": 1776913199999, "quote_volume": 544.84292, "trades": 14, "taker_buy_base": 3678.5, "taker_buy_quote": 129.92617 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 6383.6, "close_time": 1776916799999, "quote_volume": 224.06436, "trades": 1, "taker_buy_base": 6383.6, "taker_buy_quote": 224.06436 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.0352, "high": 0.0353, "low": 0.0352, "close": 0.0353, "volume": 2316.2, "close_time": 1776920399999, "quote_volume": 81.5564, "trades": 3, "taker_buy_base": 2316.2, "taker_buy_quote": 81.5564 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 0.0353, "high": 0.0357, "low": 0.0347, "close": 0.0356, "volume": 84185.1, "close_time": 1776923999999, "quote_volume": 2974.17165, "trades": 119, "taker_buy_base": 45519.2, "taker_buy_quote": 1613.25923 }, { "timestamp": 1776924000000, "datetime": "2026-04-23T06:00:00", "open": 0.0358, "high": 0.0363, "low": 0.0358, "close": 0.036, "volume": 23388.9, "close_time": 1776927599999, "quote_volume": 842.81541, "trades": 19, "taker_buy_base": 23388.9, "taker_buy_quote": 842.81541 }, { "timestamp": 1776927600000, "datetime": "2026-04-23T07:00:00", "open": 0.0362, "high": 0.0364, "low": 0.0362, "close": 0.0362, "volume": 5262.7, "close_time": 1776931199999, "quote_volume": 191.139, "trades": 4, "taker_buy_base": 4204.5, "taker_buy_quote": 152.83216 }, { "timestamp": 1776931200000, "datetime": "2026-04-23T08:00:00", "open": 0.0359, "high": 0.036, "low": 0.0356, "close": 0.036, "volume": 5744.1, "close_time": 1776934799999, "quote_volume": 206.20585, "trades": 9, "taker_buy_base": 5183.0, "taker_buy_quote": 186.23069 }, { "timestamp": 1776934800000, "datetime": "2026-04-23T09:00:00", "open": 0.0357, "high": 0.0358, "low": 0.0357, "close": 0.0358, "volume": 4009.8, "close_time": 1776938399999, "quote_volume": 143.26293, "trades": 5, "taker_buy_base": 2607.4, "taker_buy_quote": 93.19725 }, { "timestamp": 1776938400000, "datetime": "2026-04-23T10:00:00", "open": 0.0355, "high": 0.036, "low": 0.0353, "close": 0.0359, "volume": 15250.3, "close_time": 1776941999999, "quote_volume": 545.22382, "trades": 24, "taker_buy_base": 9168.2, "taker_buy_quote": 328.77293 }, { "timestamp": 1776942000000, "datetime": "2026-04-23T11:00:00", "open": 0.0362, "high": 0.0372, "low": 0.0362, "close": 0.037, "volume": 24707.6, "close_time": 1776945599999, "quote_volume": 909.48366, "trades": 74, "taker_buy_base": 21681.2, "taker_buy_quote": 797.97789 }, { "timestamp": 1776945600000, "datetime": "2026-04-23T12:00:00", "open": 0.0369, "high": 0.0379, "low": 0.0369, "close": 0.0379, "volume": 77738.6, "close_time": 1776949199999, "quote_volume": 2921.87141, "trades": 34, "taker_buy_base": 40714.2, "taker_buy_quote": 1529.5169 }, { "timestamp": 1776949200000, "datetime": "2026-04-23T13:00:00", "open": 0.0376, "high": 0.0379, "low": 0.0373, "close": 0.0373, "volume": 82209.5, "close_time": 1776952799999, "quote_volume": 3094.54036, "trades": 33, "taker_buy_base": 55002.3, "taker_buy_quote": 2075.62992 }, { "timestamp": 1776952800000, "datetime": "2026-04-23T14:00:00", "open": 0.038, "high": 0.0385, "low": 0.0379, "close": 0.0384, "volume": 44896.9, "close_time": 1776956399999, "quote_volume": 1712.74495, "trades": 32, "taker_buy_base": 36239.0, "taker_buy_quote": 1383.51797 }, { "timestamp": 1776956400000, "datetime": "2026-04-23T15:00:00", "open": 0.0384, "high": 0.0399, "low": 0.0371, "close": 0.0371, "volume": 243352.5, "close_time": 1776959999999, "quote_volume": 9380.09356, "trades": 160, "taker_buy_base": 160844.9, "taker_buy_quote": 6226.09909 }, { "timestamp": 1776960000000, "datetime": "2026-04-23T16:00:00", "open": 0.0373, "high": 0.0373, "low": 0.0363, "close": 0.0363, "volume": 34158.4, "close_time": 1776963599999, "quote_volume": 1253.33451, "trades": 25, "taker_buy_base": 5315.6, "taker_buy_quote": 196.73933 }, { "timestamp": 1776963600000, "datetime": "2026-04-23T17:00:00", "open": 0.0364, "high": 0.0364, "low": 0.0359, "close": 0.0362, "volume": 29675.9, "close_time": 1776967199999, "quote_volume": 1075.02941, "trades": 23, "taker_buy_base": 5993.4, "taker_buy_quote": 216.36174 }, { "timestamp": 1776967200000, "datetime": "2026-04-23T18:00:00", "open": 0.0363, "high": 0.0364, "low": 0.0361, "close": 0.0364, "volume": 10449.6, "close_time": 1776970799999, "quote_volume": 379.12267, "trades": 13, "taker_buy_base": 6149.3, "taker_buy_quote": 223.01612 }, { "timestamp": 1776970800000, "datetime": "2026-04-23T19:00:00", "open": 0.0365, "high": 0.0366, "low": 0.0365, "close": 0.0365, "volume": 15015.6, "close_time": 1776974399999, "quote_volume": 548.93389, "trades": 13, "taker_buy_base": 11252.5, "taker_buy_quote": 411.54874 }, { "timestamp": 1776974400000, "datetime": "2026-04-23T20:00:00", "open": 0.0365, "high": 0.0368, "low": 0.0365, "close": 0.0368, "volume": 4354.6, "close_time": 1776977999999, "quote_volume": 159.64439, "trades": 8, "taker_buy_base": 2675.4, "taker_buy_quote": 97.91964 }, { "timestamp": 1776978000000, "datetime": "2026-04-23T21:00:00", "open": 0.0367, "high": 0.037, "low": 0.0367, "close": 0.037, "volume": 8102.4, "close_time": 1776981599999, "quote_volume": 299.26059, "trades": 8, "taker_buy_base": 6223.5, "taker_buy_quote": 230.2695 }, { "timestamp": 1776981600000, "datetime": "2026-04-23T22:00:00", "open": 0.0368, "high": 0.0371, "low": 0.0367, "close": 0.0369, "volume": 20109.6, "close_time": 1776985199999, "quote_volume": 743.11362, "trades": 9, "taker_buy_base": 17971.1, "taker_buy_quote": 664.48425 }, { "timestamp": 1776985200000, "datetime": "2026-04-23T23:00:00", "open": 0.0367, "high": 0.0371, "low": 0.0367, "close": 0.0371, "volume": 1575.3, "close_time": 1776988799999, "quote_volume": 58.36711, "trades": 4, "taker_buy_base": 1575.3, "taker_buy_quote": 58.36711 }, { "timestamp": 1776988800000, "datetime": "2026-04-24T00:00:00", "open": 0.0369, "high": 0.0373, "low": 0.0368, "close": 0.037, "volume": 15411.6, "close_time": 1776992399999, "quote_volume": 570.44559, "trades": 13, "taker_buy_base": 6019.0, "taker_buy_quote": 223.11768 }, { "timestamp": 1776992400000, "datetime": "2026-04-24T01:00:00", "open": 0.0372, "high": 0.0372, "low": 0.0371, "close": 0.0371, "volume": 500.1, "close_time": 1776995999999, "quote_volume": 18.56716, "trades": 3, "taker_buy_base": 500.1, "taker_buy_quote": 18.56716 }, { "timestamp": 1776996000000, "datetime": "2026-04-24T02:00:00", "open": 0.0369, "high": 0.0369, "low": 0.0368, "close": 0.0368, "volume": 2444.4, "close_time": 1776999599999, "quote_volume": 90.17879, "trades": 6, "taker_buy_base": 2248.7, "taker_buy_quote": 82.97703 }, { "timestamp": 1776999600000, "datetime": "2026-04-24T03:00:00", "open": 0.0365, "high": 0.0368, "low": 0.0363, "close": 0.0363, "volume": 32606.2, "close_time": 1777003199999, "quote_volume": 1191.58677, "trades": 18, "taker_buy_base": 13724.6, "taker_buy_quote": 503.27172 }, { "timestamp": 1777003200000, "datetime": "2026-04-24T04:00:00", "open": 0.0365, "high": 0.0366, "low": 0.0364, "close": 0.0366, "volume": 16166.8, "close_time": 1777006799999, "quote_volume": 590.29531, "trades": 6, "taker_buy_base": 12336.0, "taker_buy_quote": 450.34704 }, { "timestamp": 1777006800000, "datetime": "2026-04-24T05:00:00", "open": 0.0365, "high": 0.0371, "low": 0.0365, "close": 0.0371, "volume": 9284.1, "close_time": 1777010399999, "quote_volume": 340.97122, "trades": 11, "taker_buy_base": 9284.1, "taker_buy_quote": 340.97122 }, { "timestamp": 1777010400000, "datetime": "2026-04-24T06:00:00", "open": 0.0371, "high": 0.0377, "low": 0.037, "close": 0.0374, "volume": 6945.3, "close_time": 1777013999999, "quote_volume": 259.2392, "trades": 10, "taker_buy_base": 2382.1, "taker_buy_quote": 89.17961 }, { "timestamp": 1777014000000, "datetime": "2026-04-24T07:00:00", "open": 0.0375, "high": 0.0375, "low": 0.0372, "close": 0.0372, "volume": 12041.2, "close_time": 1777017599999, "quote_volume": 450.29606, "trades": 15, "taker_buy_base": 9081.8, "taker_buy_quote": 339.76139 }, { "timestamp": 1777017600000, "datetime": "2026-04-24T08:00:00", "open": 0.0369, "high": 0.0369, "low": 0.0367, "close": 0.0369, "volume": 1989.3, "close_time": 1777021199999, "quote_volume": 73.37039, "trades": 5, "taker_buy_base": 319.9, "taker_buy_quote": 11.80431 }, { "timestamp": 1777021200000, "datetime": "2026-04-24T09:00:00", "open": 0.0369, "high": 0.0371, "low": 0.0369, "close": 0.0371, "volume": 8330.9, "close_time": 1777024799999, "quote_volume": 308.57354, "trades": 8, "taker_buy_base": 8330.9, "taker_buy_quote": 308.57354 }, { "timestamp": 1777024800000, "datetime": "2026-04-24T10:00:00", "open": 0.0372, "high": 0.0379, "low": 0.0372, "close": 0.0379, "volume": 13301.0, "close_time": 1777028399999, "quote_volume": 499.2042, "trades": 17, "taker_buy_base": 9012.1, "taker_buy_quote": 338.79934 }, { "timestamp": 1777028400000, "datetime": "2026-04-24T11:00:00", "open": 0.0382, "high": 0.039, "low": 0.038, "close": 0.0387, "volume": 90043.8, "close_time": 1777031999999, "quote_volume": 3454.93741, "trades": 59, "taker_buy_base": 31031.1, "taker_buy_quote": 1195.73377 }, { "timestamp": 1777032000000, "datetime": "2026-04-24T12:00:00", "open": 0.0389, "high": 0.0395, "low": 0.0388, "close": 0.0391, "volume": 108482.1, "close_time": 1777035599999, "quote_volume": 4256.07704, "trades": 36, "taker_buy_base": 16485.7, "taker_buy_quote": 645.67432 }, { "timestamp": 1777035600000, "datetime": "2026-04-24T13:00:00", "open": 0.0394, "high": 0.04, "low": 0.0388, "close": 0.04, "volume": 20312.4, "close_time": 1777039199999, "quote_volume": 802.08503, "trades": 28, "taker_buy_base": 12032.2, "taker_buy_quote": 475.55202 }, { "timestamp": 1777039200000, "datetime": "2026-04-24T14:00:00", "open": 0.04, "high": 0.04, "low": 0.0391, "close": 0.0392, "volume": 32795.1, "close_time": 1777042799999, "quote_volume": 1291.49965, "trades": 39, "taker_buy_base": 19548.4, "taker_buy_quote": 769.19967 }, { "timestamp": 1777042800000, "datetime": "2026-04-24T15:00:00", "open": 0.0393, "high": 0.0397, "low": 0.0393, "close": 0.0394, "volume": 10757.4, "close_time": 1777046399999, "quote_volume": 424.23316, "trades": 13, "taker_buy_base": 6644.8, "taker_buy_quote": 262.03306 }, { "timestamp": 1777046400000, "datetime": "2026-04-24T16:00:00", "open": 0.0387, "high": 0.0388, "low": 0.038, "close": 0.0381, "volume": 9046.2, "close_time": 1777049999999, "quote_volume": 347.81638, "trades": 16, "taker_buy_base": 5654.7, "taker_buy_quote": 217.52853 }, { "timestamp": 1777050000000, "datetime": "2026-04-24T17:00:00", "open": 0.0384, "high": 0.0384, "low": 0.0382, "close": 0.0383, "volume": 19885.4, "close_time": 1777053599999, "quote_volume": 761.27821, "trades": 12, "taker_buy_base": 16437.4, "taker_buy_quote": 629.56461 }, { "timestamp": 1777053600000, "datetime": "2026-04-24T18:00:00", "open": 0.0385, "high": 0.0388, "low": 0.0384, "close": 0.0388, "volume": 7358.7, "close_time": 1777057199999, "quote_volume": 283.73173, "trades": 13, "taker_buy_base": 3042.3, "taker_buy_quote": 117.87118 }, { "timestamp": 1777057200000, "datetime": "2026-04-24T19:00:00", "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 2458.6, "close_time": 1777060799999, "quote_volume": 94.41024, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777060800000, "datetime": "2026-04-24T20:00:00", "open": 0.0382, "high": 0.0382, "low": 0.0381, "close": 0.0382, "volume": 9059.1, "close_time": 1777064399999, "quote_volume": 345.61922, "trades": 10, "taker_buy_base": 5438.2, "taker_buy_quote": 207.35535 }, { "timestamp": 1777064400000, "datetime": "2026-04-24T21:00:00", "open": 0.0385, "high": 0.0385, "low": 0.0381, "close": 0.0385, "volume": 10108.4, "close_time": 1777067999999, "quote_volume": 387.85148, "trades": 16, "taker_buy_base": 4880.5, "taker_buy_quote": 187.29402 }, { "timestamp": 1777068000000, "datetime": "2026-04-24T22:00:00", "open": 0.0386, "high": 0.0386, "low": 0.0383, "close": 0.0383, "volume": 8334.1, "close_time": 1777071599999, "quote_volume": 320.46339, "trades": 10, "taker_buy_base": 1300.4, "taker_buy_quote": 50.0654 }, { "timestamp": 1777071600000, "datetime": "2026-04-24T23:00:00", "open": 0.0385, "high": 0.0387, "low": 0.0385, "close": 0.0387, "volume": 8171.4, "close_time": 1777075199999, "quote_volume": 315.01632, "trades": 10, "taker_buy_base": 6787.8, "taker_buy_quote": 261.471 }, { "timestamp": 1777075200000, "datetime": "2026-04-25T00:00:00", "open": 0.0385, "high": 0.0389, "low": 0.0383, "close": 0.0386, "volume": 8984.2, "close_time": 1777078799999, "quote_volume": 347.01357, "trades": 13, "taker_buy_base": 2250.5, "taker_buy_quote": 87.02366 }, { "timestamp": 1777078800000, "datetime": "2026-04-25T01:00:00", "open": 0.0385, "high": 0.0385, "low": 0.0377, "close": 0.038, "volume": 24410.9, "close_time": 1777082399999, "quote_volume": 928.07324, "trades": 19, "taker_buy_base": 12899.5, "taker_buy_quote": 492.3765 }, { "timestamp": 1777082400000, "datetime": "2026-04-25T02:00:00", "open": 0.0379, "high": 0.038, "low": 0.0376, "close": 0.0376, "volume": 10615.4, "close_time": 1777085999999, "quote_volume": 401.94239, "trades": 18, "taker_buy_base": 5082.7, "taker_buy_quote": 192.60024 }, { "timestamp": 1777086000000, "datetime": "2026-04-25T03:00:00", "open": 0.0376, "high": 0.0379, "low": 0.0375, "close": 0.0379, "volume": 7512.9, "close_time": 1777089599999, "quote_volume": 283.21491, "trades": 11, "taker_buy_base": 5190.9, "taker_buy_quote": 196.13991 }, { "timestamp": 1777089600000, "datetime": "2026-04-25T04:00:00", "open": 0.0378, "high": 0.0378, "low": 0.0376, "close": 0.0376, "volume": 3513.8, "close_time": 1777093199999, "quote_volume": 132.47437, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777093200000, "datetime": "2026-04-25T05:00:00", "open": 0.0376, "high": 0.0376, "low": 0.0373, "close": 0.0373, "volume": 4227.2, "close_time": 1777096799999, "quote_volume": 158.2122, "trades": 5, "taker_buy_base": 664.8, "taker_buy_quote": 24.99648 }, { "timestamp": 1777096800000, "datetime": "2026-04-25T06:00:00", "open": 0.0374, "high": 0.0377, "low": 0.0373, "close": 0.0374, "volume": 10838.4, "close_time": 1777100399999, "quote_volume": 406.48375, "trades": 10, "taker_buy_base": 4780.2, "taker_buy_quote": 179.75377 }, { "timestamp": 1777100400000, "datetime": "2026-04-25T07:00:00", "open": 0.0378, "high": 0.0378, "low": 0.0377, "close": 0.0377, "volume": 6748.5, "close_time": 1777103999999, "quote_volume": 254.54972, "trades": 5, "taker_buy_base": 1312.7, "taker_buy_quote": 49.62006 }, { "timestamp": 1777104000000, "datetime": "2026-04-25T08:00:00", "open": 0.0378, "high": 0.0378, "low": 0.0377, "close": 0.0377, "volume": 11932.1, "close_time": 1777107599999, "quote_volume": 450.11486, "trades": 9, "taker_buy_base": 2547.3, "taker_buy_quote": 96.1596 }, { "timestamp": 1777107600000, "datetime": "2026-04-25T09:00:00", "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 2309.2, "close_time": 1777111199999, "quote_volume": 86.82592, "trades": 2, "taker_buy_base": 482.2, "taker_buy_quote": 18.13072 }, { "timestamp": 1777111200000, "datetime": "2026-04-25T10:00:00", "open": 0.0375, "high": 0.0375, "low": 0.0368, "close": 0.0369, "volume": 32172.1, "close_time": 1777114799999, "quote_volume": 1198.21474, "trades": 18, "taker_buy_base": 7723.1, "taker_buy_quote": 287.1709 }, { "timestamp": 1777114800000, "datetime": "2026-04-25T11:00:00", "open": 0.0368, "high": 0.037, "low": 0.0368, "close": 0.0368, "volume": 21444.8, "close_time": 1777118399999, "quote_volume": 790.87632, "trades": 15, "taker_buy_base": 13798.3, "taker_buy_quote": 509.34772 }, { "timestamp": 1777118400000, "datetime": "2026-04-25T12:00:00", "open": 0.0367, "high": 0.0369, "low": 0.0364, "close": 0.0364, "volume": 21652.0, "close_time": 1777121999999, "quote_volume": 793.34319, "trades": 13, "taker_buy_base": 9479.0, "taker_buy_quote": 347.33751 }, { "timestamp": 1777122000000, "datetime": "2026-04-25T13:00:00", "open": 0.0366, "high": 0.0372, "low": 0.0364, "close": 0.037, "volume": 38386.9, "close_time": 1777125599999, "quote_volume": 1414.25244, "trades": 29, "taker_buy_base": 18646.2, "taker_buy_quote": 688.66473 }, { "timestamp": 1777125600000, "datetime": "2026-04-25T14:00:00", "open": 0.037, "high": 0.0371, "low": 0.0368, "close": 0.0371, "volume": 14396.6, "close_time": 1777129199999, "quote_volume": 532.27605, "trades": 20, "taker_buy_base": 11495.4, "taker_buy_quote": 424.78646 }, { "timestamp": 1777129200000, "datetime": "2026-04-25T15:00:00", "open": 0.0371, "high": 0.0373, "low": 0.037, "close": 0.0372, "volume": 14556.5, "close_time": 1777132799999, "quote_volume": 540.52992, "trades": 13, "taker_buy_base": 6894.4, "taker_buy_quote": 255.93954 }, { "timestamp": 1777132800000, "datetime": "2026-04-25T16:00:00", "open": 0.0372, "high": 0.0372, "low": 0.0368, "close": 0.0368, "volume": 11180.1, "close_time": 1777136399999, "quote_volume": 413.11396, "trades": 14, "taker_buy_base": 3591.5, "taker_buy_quote": 133.22728 }, { "timestamp": 1777136400000, "datetime": "2026-04-25T17:00:00", "open": 0.0366, "high": 0.0368, "low": 0.0365, "close": 0.0365, "volume": 4749.0, "close_time": 1777139999999, "quote_volume": 174.06433, "trades": 5, "taker_buy_base": 1378.6, "taker_buy_quote": 50.59462 }, { "timestamp": 1777140000000, "datetime": "2026-04-25T18:00:00", "open": 0.0366, "high": 0.0371, "low": 0.0366, "close": 0.0371, "volume": 8035.0, "close_time": 1777143599999, "quote_volume": 295.62876, "trades": 9, "taker_buy_base": 6609.3, "taker_buy_quote": 243.163 }, { "timestamp": 1777143600000, "datetime": "2026-04-25T19:00:00", "open": 0.0371, "high": 0.0371, "low": 0.0367, "close": 0.0367, "volume": 13504.2, "close_time": 1777147199999, "quote_volume": 496.38952, "trades": 8, "taker_buy_base": 3991.9, "taker_buy_quote": 146.7411 }, { "timestamp": 1777147200000, "datetime": "2026-04-25T20:00:00", "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 1262.2, "close_time": 1777150799999, "quote_volume": 46.32274, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777150800000, "datetime": "2026-04-25T21:00:00", "open": 0.0369, "high": 0.037, "low": 0.0369, "close": 0.037, "volume": 8859.3, "close_time": 1777154399999, "quote_volume": 327.19922, "trades": 6, "taker_buy_base": 4138.3, "taker_buy_quote": 152.99432 }, { "timestamp": 1777154400000, "datetime": "2026-04-25T22:00:00", "open": 0.0372, "high": 0.0372, "low": 0.0371, "close": 0.0371, "volume": 4731.1, "close_time": 1777157999999, "quote_volume": 175.79692, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777158000000, "datetime": "2026-04-25T23:00:00", "open": 0.0369, "high": 0.0371, "low": 0.0368, "close": 0.0371, "volume": 6792.1, "close_time": 1777161599999, "quote_volume": 250.6265, "trades": 9, "taker_buy_base": 3884.4, "taker_buy_quote": 143.62314 }, { "timestamp": 1777161600000, "datetime": "2026-04-26T00:00:00", "open": 0.037, "high": 0.0379, "low": 0.0369, "close": 0.0379, "volume": 40306.2, "close_time": 1777165199999, "quote_volume": 1507.42211, "trades": 25, "taker_buy_base": 24499.8, "taker_buy_quote": 920.19364 }, { "timestamp": 1777165200000, "datetime": "2026-04-26T01:00:00", "open": 0.0378, "high": 0.0379, "low": 0.0369, "close": 0.0369, "volume": 33399.3, "close_time": 1777168799999, "quote_volume": 1245.11591, "trades": 26, "taker_buy_base": 11268.1, "taker_buy_quote": 418.49818 }, { "timestamp": 1777168800000, "datetime": "2026-04-26T02:00:00", "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 235.5, "close_time": 1777172399999, "quote_volume": 8.73705, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777172400000, "datetime": "2026-04-26T03:00:00", "open": 0.0371, "high": 0.0371, "low": 0.037, "close": 0.0371, "volume": 5805.5, "close_time": 1777175999999, "quote_volume": 215.07889, "trades": 4, "taker_buy_base": 4606.6, "taker_buy_quote": 170.5997 }, { "timestamp": 1777176000000, "datetime": "2026-04-26T04:00:00", "open": 0.0371, "high": 0.0371, "low": 0.037, "close": 0.037, "volume": 3012.1, "close_time": 1777179599999, "quote_volume": 111.58627, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777179600000, "datetime": "2026-04-26T05:00:00", "open": 0.037, "high": 0.0382, "low": 0.037, "close": 0.0382, "volume": 18503.7, "close_time": 1777183199999, "quote_volume": 697.26298, "trades": 14, "taker_buy_base": 16781.9, "taker_buy_quote": 631.96737 }, { "timestamp": 1777183200000, "datetime": "2026-04-26T06:00:00", "open": 0.0381, "high": 0.0383, "low": 0.0379, "close": 0.038, "volume": 10338.5, "close_time": 1777186799999, "quote_volume": 393.94255, "trades": 10, "taker_buy_base": 5092.0, "taker_buy_quote": 194.25664 }, { "timestamp": 1777186800000, "datetime": "2026-04-26T07:00:00", "open": 0.0377, "high": 0.0381, "low": 0.0376, "close": 0.0377, "volume": 6882.3, "close_time": 1777190399999, "quote_volume": 259.80994, "trades": 10, "taker_buy_base": 3711.6, "taker_buy_quote": 140.24776 }, { "timestamp": 1777190400000, "datetime": "2026-04-26T08:00:00", "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "close_time": 1777193999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777194000000, "datetime": "2026-04-26T09:00:00", "open": 0.0377, "high": 0.0377, "low": 0.0369, "close": 0.037, "volume": 8223.3, "close_time": 1777197599999, "quote_volume": 306.08809, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777197600000, "datetime": "2026-04-26T10:00:00", "open": 0.0371, "high": 0.0373, "low": 0.0371, "close": 0.0373, "volume": 3602.8, "close_time": 1777201199999, "quote_volume": 133.90066, "trades": 3, "taker_buy_base": 3602.8, "taker_buy_quote": 133.90066 }, { "timestamp": 1777201200000, "datetime": "2026-04-26T11:00:00", "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 4818.8, "close_time": 1777204799999, "quote_volume": 179.25936, "trades": 5, "taker_buy_base": 2354.7, "taker_buy_quote": 87.59484 }, { "timestamp": 1777204800000, "datetime": "2026-04-26T12:00:00", "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 1290.5, "close_time": 1777208399999, "quote_volume": 48.0066, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777208400000, "datetime": "2026-04-26T13:00:00", "open": 0.0366, "high": 0.0366, "low": 0.0364, "close": 0.0364, "volume": 28342.5, "close_time": 1777211999999, "quote_volume": 1034.59772, "trades": 8, "taker_buy_base": 14833.3, "taker_buy_quote": 541.41545 }, { "timestamp": 1777212000000, "datetime": "2026-04-26T14:00:00", "open": 0.0365, "high": 0.0367, "low": 0.0365, "close": 0.0367, "volume": 4566.7, "close_time": 1777215599999, "quote_volume": 167.06065, "trades": 7, "taker_buy_base": 4566.7, "taker_buy_quote": 167.06065 }, { "timestamp": 1777215600000, "datetime": "2026-04-26T15:00:00", "open": 0.0369, "high": 0.0369, "low": 0.0367, "close": 0.0369, "volume": 1725.1, "close_time": 1777219199999, "quote_volume": 63.50731, "trades": 3, "taker_buy_base": 980.7, "taker_buy_quote": 36.18783 }, { "timestamp": 1777219200000, "datetime": "2026-04-26T16:00:00", "open": 0.0368, "high": 0.0369, "low": 0.0368, "close": 0.0369, "volume": 1746.4, "close_time": 1777222799999, "quote_volume": 64.32313, "trades": 6, "taker_buy_base": 1746.4, "taker_buy_quote": 64.32313 }, { "timestamp": 1777222800000, "datetime": "2026-04-26T17:00:00", "open": 0.0368, "high": 0.0369, "low": 0.0366, "close": 0.0366, "volume": 5856.4, "close_time": 1777226399999, "quote_volume": 215.22115, "trades": 11, "taker_buy_base": 3915.4, "taker_buy_quote": 144.10575 }, { "timestamp": 1777226400000, "datetime": "2026-04-26T18:00:00", "open": 0.0366, "high": 0.0367, "low": 0.0366, "close": 0.0367, "volume": 2051.1, "close_time": 1777229999999, "quote_volume": 75.16327, "trades": 2, "taker_buy_base": 930.1, "taker_buy_quote": 34.13467 }, { "timestamp": 1777230000000, "datetime": "2026-04-26T19:00:00", "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 2285.9, "close_time": 1777233599999, "quote_volume": 83.89253, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777233600000, "datetime": "2026-04-26T20:00:00", "open": 0.0366, "high": 0.0366, "low": 0.0365, "close": 0.0365, "volume": 12446.2, "close_time": 1777237199999, "quote_volume": 454.30542, "trades": 7, "taker_buy_base": 191.2, "taker_buy_quote": 6.99792 }, { "timestamp": 1777237200000, "datetime": "2026-04-26T21:00:00", "open": 0.0365, "high": 0.0367, "low": 0.0363, "close": 0.0364, "volume": 49918.7, "close_time": 1777240799999, "quote_volume": 1822.2121, "trades": 39, "taker_buy_base": 5300.6, "taker_buy_quote": 193.68675 }, { "timestamp": 1777240800000, "datetime": "2026-04-26T22:00:00", "open": 0.0365, "high": 0.0367, "low": 0.0365, "close": 0.0366, "volume": 3734.2, "close_time": 1777244399999, "quote_volume": 136.63924, "trades": 6, "taker_buy_base": 1485.0, "taker_buy_quote": 54.20722 }, { "timestamp": 1777244400000, "datetime": "2026-04-26T23:00:00", "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 4235.2, "close_time": 1777247999999, "quote_volume": 155.43184, "trades": 5, "taker_buy_base": 1460.6, "taker_buy_quote": 53.60402 }, { "timestamp": 1777248000000, "datetime": "2026-04-27T00:00:00", "open": 0.0366, "high": 0.0368, "low": 0.0366, "close": 0.0368, "volume": 2572.4, "close_time": 1777251599999, "quote_volume": 94.5023, "trades": 3, "taker_buy_base": 2307.0, "taker_buy_quote": 84.78866 }, { "timestamp": 1777251600000, "datetime": "2026-04-27T01:00:00", "open": 0.0371, "high": 0.0371, "low": 0.0367, "close": 0.037, "volume": 8004.7, "close_time": 1777255199999, "quote_volume": 295.6096, "trades": 8, "taker_buy_base": 3784.3, "taker_buy_quote": 139.76366 }, { "timestamp": 1777255200000, "datetime": "2026-04-27T02:00:00", "open": 0.0372, "high": 0.0372, "low": 0.0371, "close": 0.0371, "volume": 3001.9, "close_time": 1777258799999, "quote_volume": 111.52454, "trades": 2, "taker_buy_base": 1540.5, "taker_buy_quote": 57.3066 }, { "timestamp": 1777258800000, "datetime": "2026-04-27T03:00:00", "open": 0.0371, "high": 0.0376, "low": 0.0371, "close": 0.0374, "volume": 13242.8, "close_time": 1777262399999, "quote_volume": 495.31562, "trades": 14, "taker_buy_base": 3944.4, "taker_buy_quote": 147.46542 }, { "timestamp": 1777262400000, "datetime": "2026-04-27T04:00:00", "open": 0.0373, "high": 0.0373, "low": 0.0371, "close": 0.0372, "volume": 6455.7, "close_time": 1777265999999, "quote_volume": 239.87131, "trades": 8, "taker_buy_base": 6455.7, "taker_buy_quote": 239.87131 }, { "timestamp": 1777266000000, "datetime": "2026-04-27T05:00:00", "open": 0.0374, "high": 0.0374, "low": 0.0363, "close": 0.0365, "volume": 21627.4, "close_time": 1777269599999, "quote_volume": 794.09768, "trades": 26, "taker_buy_base": 8408.0, "taker_buy_quote": 308.35994 }, { "timestamp": 1777269600000, "datetime": "2026-04-27T06:00:00", "open": 0.0366, "high": 0.0366, "low": 0.036, "close": 0.0362, "volume": 24031.8, "close_time": 1777273199999, "quote_volume": 870.65829, "trades": 23, "taker_buy_base": 6431.1, "taker_buy_quote": 233.28358 }, { "timestamp": 1777273200000, "datetime": "2026-04-27T07:00:00", "open": 0.036, "high": 0.036, "low": 0.0357, "close": 0.0357, "volume": 5115.2, "close_time": 1777276799999, "quote_volume": 183.79443, "trades": 5, "taker_buy_base": 401.9, "taker_buy_quote": 14.34783 }, { "timestamp": 1777276800000, "datetime": "2026-04-27T08:00:00", "open": 0.0353, "high": 0.0355, "low": 0.0353, "close": 0.0355, "volume": 12693.3, "close_time": 1777280399999, "quote_volume": 450.45299, "trades": 6, "taker_buy_base": 11897.5, "taker_buy_quote": 422.36125 }, { "timestamp": 1777280400000, "datetime": "2026-04-27T09:00:00", "open": 0.0353, "high": 0.0355, "low": 0.0352, "close": 0.0355, "volume": 21966.5, "close_time": 1777283999999, "quote_volume": 777.42785, "trades": 24, "taker_buy_base": 13053.7, "taker_buy_quote": 462.35392 }, { "timestamp": 1777284000000, "datetime": "2026-04-27T10:00:00", "open": 0.0355, "high": 0.0355, "low": 0.0354, "close": 0.0355, "volume": 3860.0, "close_time": 1777287599999, "quote_volume": 136.8605, "trades": 6, "taker_buy_base": 2306.0, "taker_buy_quote": 81.8489 }, { "timestamp": 1777287600000, "datetime": "2026-04-27T11:00:00", "open": 0.0354, "high": 0.0355, "low": 0.0354, "close": 0.0355, "volume": 5685.2, "close_time": 1777291199999, "quote_volume": 201.65296, "trades": 11, "taker_buy_base": 4947.1, "taker_buy_quote": 175.50675 }, { "timestamp": 1777291200000, "datetime": "2026-04-27T12:00:00", "open": 0.0356, "high": 0.0356, "low": 0.0355, "close": 0.0355, "volume": 13893.8, "close_time": 1777294799999, "quote_volume": 494.44674, "trades": 10, "taker_buy_base": 9032.1, "taker_buy_quote": 321.54276 }, { "timestamp": 1777294800000, "datetime": "2026-04-27T13:00:00", "open": 0.0353, "high": 0.0353, "low": 0.0351, "close": 0.0352, "volume": 8388.2, "close_time": 1777298399999, "quote_volume": 295.56242, "trades": 10, "taker_buy_base": 2424.4, "taker_buy_quote": 85.43888 }, { "timestamp": 1777298400000, "datetime": "2026-04-27T14:00:00", "open": 0.0352, "high": 0.0355, "low": 0.0352, "close": 0.0355, "volume": 17377.1, "close_time": 1777301999999, "quote_volume": 614.27438, "trades": 17, "taker_buy_base": 8273.9, "taker_buy_quote": 293.208 }, { "timestamp": 1777302000000, "datetime": "2026-04-27T15:00:00", "open": 0.0352, "high": 0.0352, "low": 0.0346, "close": 0.0349, "volume": 12502.5, "close_time": 1777305599999, "quote_volume": 437.00394, "trades": 9, "taker_buy_base": 2216.3, "taker_buy_quote": 77.57254 }, { "timestamp": 1777305600000, "datetime": "2026-04-27T16:00:00", "open": 0.0349, "high": 0.035, "low": 0.0348, "close": 0.035, "volume": 6320.8, "close_time": 1777309199999, "quote_volume": 220.48396, "trades": 9, "taker_buy_base": 3152.8, "taker_buy_quote": 110.13769 }, { "timestamp": 1777309200000, "datetime": "2026-04-27T17:00:00", "open": 0.0351, "high": 0.0357, "low": 0.0351, "close": 0.0357, "volume": 9133.3, "close_time": 1777312799999, "quote_volume": 323.12824, "trades": 8, "taker_buy_base": 4074.9, "taker_buy_quote": 143.8466 }, { "timestamp": 1777312800000, "datetime": "2026-04-27T18:00:00", "open": 0.0357, "high": 0.036, "low": 0.0356, "close": 0.0356, "volume": 9369.5, "close_time": 1777316399999, "quote_volume": 334.96349, "trades": 9, "taker_buy_base": 1053.7, "taker_buy_quote": 37.72314 }, { "timestamp": 1777316400000, "datetime": "2026-04-27T19:00:00", "open": 0.0356, "high": 0.0356, "low": 0.0355, "close": 0.0355, "volume": 3254.9, "close_time": 1777319999999, "quote_volume": 115.66095, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777320000000, "datetime": "2026-04-27T20:00:00", "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 0.0, "close_time": 1777323599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777323600000, "datetime": "2026-04-27T21:00:00", "open": 0.0355, "high": 0.0356, "low": 0.0354, "close": 0.0354, "volume": 4065.0, "close_time": 1777327199999, "quote_volume": 144.2075, "trades": 5, "taker_buy_base": 2065.0, "taker_buy_quote": 73.4075 }, { "timestamp": 1777327200000, "datetime": "2026-04-27T22:00:00", "open": 0.0354, "high": 0.0354, "low": 0.0351, "close": 0.0351, "volume": 15718.6, "close_time": 1777330799999, "quote_volume": 554.5969, "trades": 12, "taker_buy_base": 5471.2, "taker_buy_quote": 193.1528 }, { "timestamp": 1777330800000, "datetime": "2026-04-27T23:00:00", "open": 0.0355, "high": 0.0355, "low": 0.0353, "close": 0.0353, "volume": 2460.5, "close_time": 1777334399999, "quote_volume": 87.06003, "trades": 4, "taker_buy_base": 1502.5, "taker_buy_quote": 53.14683 }, { "timestamp": 1777334400000, "datetime": "2026-04-28T00:00:00", "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 2743.3, "close_time": 1777337999999, "quote_volume": 97.38715, "trades": 5, "taker_buy_base": 2743.3, "taker_buy_quote": 97.38715 }, { "timestamp": 1777338000000, "datetime": "2026-04-28T01:00:00", "open": 0.0355, "high": 0.0356, "low": 0.0354, "close": 0.0355, "volume": 7974.5, "close_time": 1777341599999, "quote_volume": 282.96915, "trades": 7, "taker_buy_base": 2155.6, "taker_buy_quote": 76.5238 }, { "timestamp": 1777341600000, "datetime": "2026-04-28T02:00:00", "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 1817.1, "close_time": 1777345199999, "quote_volume": 64.68876, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777345200000, "datetime": "2026-04-28T03:00:00", "open": 0.0357, "high": 0.0357, "low": 0.0355, "close": 0.0355, "volume": 9327.7, "close_time": 1777348799999, "quote_volume": 331.9677, "trades": 9, "taker_buy_base": 2241.2, "taker_buy_quote": 79.76654 }, { "timestamp": 1777348800000, "datetime": "2026-04-28T04:00:00", "open": 0.0359, "high": 0.0363, "low": 0.0356, "close": 0.0363, "volume": 26637.4, "close_time": 1777352399999, "quote_volume": 956.28489, "trades": 23, "taker_buy_base": 15416.9, "taker_buy_quote": 555.25549 }, { "timestamp": 1777352400000, "datetime": "2026-04-28T05:00:00", "open": 0.0365, "high": 0.0366, "low": 0.0363, "close": 0.0363, "volume": 16109.3, "close_time": 1777355999999, "quote_volume": 587.21831, "trades": 12, "taker_buy_base": 6476.9, "taker_buy_quote": 236.59737 }, { "timestamp": 1777356000000, "datetime": "2026-04-28T06:00:00", "open": 0.036, "high": 0.036, "low": 0.0357, "close": 0.0358, "volume": 10330.1, "close_time": 1777359599999, "quote_volume": 370.07857, "trades": 9, "taker_buy_base": 2512.3, "taker_buy_quote": 89.98323 }, { "timestamp": 1777359600000, "datetime": "2026-04-28T07:00:00", "open": 0.0357, "high": 0.0357, "low": 0.0354, "close": 0.0355, "volume": 3246.7, "close_time": 1777363199999, "quote_volume": 115.47174, "trades": 6, "taker_buy_base": 1809.0, "taker_buy_quote": 64.2195 }, { "timestamp": 1777363200000, "datetime": "2026-04-28T08:00:00", "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 0.0, "close_time": 1777366799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777366800000, "datetime": "2026-04-28T09:00:00", "open": 0.0354, "high": 0.0358, "low": 0.0354, "close": 0.0357, "volume": 5698.3, "close_time": 1777370399999, "quote_volume": 202.6313, "trades": 5, "taker_buy_base": 4798.3, "taker_buy_quote": 170.5013 }, { "timestamp": 1777370400000, "datetime": "2026-04-28T10:00:00", "open": 0.0359, "high": 0.036, "low": 0.0358, "close": 0.036, "volume": 5738.0, "close_time": 1777373999999, "quote_volume": 205.77727, "trades": 8, "taker_buy_base": 2294.3, "taker_buy_quote": 82.39627 }, { "timestamp": 1777374000000, "datetime": "2026-04-28T11:00:00", "open": 0.0361, "high": 0.0361, "low": 0.0358, "close": 0.0358, "volume": 3986.1, "close_time": 1777377599999, "quote_volume": 143.1941, "trades": 4, "taker_buy_base": 972.4, "taker_buy_quote": 35.10364 }, { "timestamp": 1777377600000, "datetime": "2026-04-28T12:00:00", "open": 0.0354, "high": 0.0354, "low": 0.0353, "close": 0.0354, "volume": 2397.7, "close_time": 1777381199999, "quote_volume": 84.85904, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777381200000, "datetime": "2026-04-28T13:00:00", "open": 0.0355, "high": 0.0355, "low": 0.0354, "close": 0.0354, "volume": 1178.7, "close_time": 1777384799999, "quote_volume": 41.81598, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777384800000, "datetime": "2026-04-28T14:00:00", "open": 0.0357, "high": 0.0358, "low": 0.0354, "close": 0.0354, "volume": 21077.9, "close_time": 1777388399999, "quote_volume": 750.50809, "trades": 15, "taker_buy_base": 10121.5, "taker_buy_quote": 361.00614 }, { "timestamp": 1777388400000, "datetime": "2026-04-28T15:00:00", "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 0.0, "close_time": 1777391999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777392000000, "datetime": "2026-04-28T16:00:00", "open": 0.0354, "high": 0.0354, "low": 0.0353, "close": 0.0353, "volume": 581.5, "close_time": 1777395599999, "quote_volume": 20.56533, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777395600000, "datetime": "2026-04-28T17:00:00", "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 949.1, "close_time": 1777399199999, "quote_volume": 33.40832, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777399200000, "datetime": "2026-04-28T18:00:00", "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 786.5, "close_time": 1777402799999, "quote_volume": 27.92075, "trades": 1, "taker_buy_base": 786.5, "taker_buy_quote": 27.92075 }, { "timestamp": 1777402800000, "datetime": "2026-04-28T19:00:00", "open": 0.0358, "high": 0.036, "low": 0.0356, "close": 0.0358, "volume": 11847.4, "close_time": 1777406399999, "quote_volume": 424.61154, "trades": 12, "taker_buy_base": 5459.2, "taker_buy_quote": 195.75436 }, { "timestamp": 1777406400000, "datetime": "2026-04-28T20:00:00", "open": 0.0359, "high": 0.0361, "low": 0.0359, "close": 0.0361, "volume": 4258.0, "close_time": 1777409999999, "quote_volume": 152.89751, "trades": 8, "taker_buy_base": 3957.1, "taker_buy_quote": 142.0952 }, { "timestamp": 1777410000000, "datetime": "2026-04-28T21:00:00", "open": 0.036, "high": 0.036, "low": 0.0358, "close": 0.0358, "volume": 6427.6, "close_time": 1777413599999, "quote_volume": 230.68596, "trades": 8, "taker_buy_base": 818.0, "taker_buy_quote": 29.2844 }, { "timestamp": 1777413600000, "datetime": "2026-04-28T22:00:00", "open": 0.0358, "high": 0.0358, "low": 0.0357, "close": 0.0357, "volume": 3593.5, "close_time": 1777417199999, "quote_volume": 128.62775, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777417200000, "datetime": "2026-04-28T23:00:00", "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 3475.1, "close_time": 1777420799999, "quote_volume": 124.75609, "trades": 1, "taker_buy_base": 3475.1, "taker_buy_quote": 124.75609 }, { "timestamp": 1777420800000, "datetime": "2026-04-29T00:00:00", "open": 0.0358, "high": 0.0359, "low": 0.0356, "close": 0.0358, "volume": 12061.7, "close_time": 1777424399999, "quote_volume": 430.49672, "trades": 12, "taker_buy_base": 4480.2, "taker_buy_quote": 160.32865 }, { "timestamp": 1777424400000, "datetime": "2026-04-29T01:00:00", "open": 0.0355, "high": 0.0355, "low": 0.0354, "close": 0.0354, "volume": 1854.3, "close_time": 1777427999999, "quote_volume": 65.73563, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777428000000, "datetime": "2026-04-29T02:00:00", "open": 0.0355, "high": 0.0355, "low": 0.0352, "close": 0.0355, "volume": 19157.7, "close_time": 1777431599999, "quote_volume": 676.27355, "trades": 18, "taker_buy_base": 2014.0, "taker_buy_quote": 71.28604 }, { "timestamp": 1777431600000, "datetime": "2026-04-29T03:00:00", "open": 0.0356, "high": 0.0357, "low": 0.0356, "close": 0.0356, "volume": 3034.4, "close_time": 1777435199999, "quote_volume": 108.12927, "trades": 5, "taker_buy_base": 1046.3, "taker_buy_quote": 37.35291 }, { "timestamp": 1777435200000, "datetime": "2026-04-29T04:00:00", "open": 0.0356, "high": 0.0358, "low": 0.0356, "close": 0.0357, "volume": 2721.1, "close_time": 1777438799999, "quote_volume": 97.18218, "trades": 5, "taker_buy_base": 1446.1, "taker_buy_quote": 51.77038 }, { "timestamp": 1777438800000, "datetime": "2026-04-29T05:00:00", "open": 0.0359, "high": 0.0364, "low": 0.0358, "close": 0.0362, "volume": 17923.7, "close_time": 1777442399999, "quote_volume": 646.40157, "trades": 10, "taker_buy_base": 12376.9, "taker_buy_quote": 446.4101 }, { "timestamp": 1777442400000, "datetime": "2026-04-29T06:00:00", "open": 0.0363, "high": 0.0363, "low": 0.036, "close": 0.0361, "volume": 9736.7, "close_time": 1777445999999, "quote_volume": 352.02997, "trades": 10, "taker_buy_base": 4561.1, "taker_buy_quote": 164.72667 }, { "timestamp": 1777446000000, "datetime": "2026-04-29T07:00:00", "open": 0.0362, "high": 0.0362, "low": 0.0361, "close": 0.0361, "volume": 3813.5, "close_time": 1777449599999, "quote_volume": 137.7559, "trades": 4, "taker_buy_base": 1827.0, "taker_buy_quote": 66.04325 }, { "timestamp": 1777449600000, "datetime": "2026-04-29T08:00:00", "open": 0.0358, "high": 0.0358, "low": 0.0357, "close": 0.0358, "volume": 1310.9, "close_time": 1777453199999, "quote_volume": 46.91067, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777453200000, "datetime": "2026-04-29T09:00:00", "open": 0.0359, "high": 0.0363, "low": 0.0359, "close": 0.0363, "volume": 3693.9, "close_time": 1777456799999, "quote_volume": 133.50846, "trades": 7, "taker_buy_base": 2227.2, "taker_buy_quote": 80.32962 }, { "timestamp": 1777456800000, "datetime": "2026-04-29T10:00:00", "open": 0.0361, "high": 0.0362, "low": 0.0361, "close": 0.0362, "volume": 3489.7, "close_time": 1777460399999, "quote_volume": 126.30327, "trades": 3, "taker_buy_base": 238.7, "taker_buy_quote": 8.61707 }, { "timestamp": 1777460400000, "datetime": "2026-04-29T11:00:00", "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 3488.6, "close_time": 1777463999999, "quote_volume": 125.24074, "trades": 4, "taker_buy_base": 205.3, "taker_buy_quote": 7.37027 }, { "timestamp": 1777464000000, "datetime": "2026-04-29T12:00:00", "open": 0.0359, "high": 0.0359, "low": 0.0355, "close": 0.0357, "volume": 36828.3, "close_time": 1777467599999, "quote_volume": 1317.90889, "trades": 9, "taker_buy_base": 1916.2, "taker_buy_quote": 68.12004 }, { "timestamp": 1777467600000, "datetime": "2026-04-29T13:00:00", "open": 0.0357, "high": 0.0357, "low": 0.0353, "close": 0.0353, "volume": 3123.2, "close_time": 1777471199999, "quote_volume": 110.75486, "trades": 5, "taker_buy_base": 700.2, "taker_buy_quote": 24.99714 }, { "timestamp": 1777471200000, "datetime": "2026-04-29T14:00:00", "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 869.0, "close_time": 1777474799999, "quote_volume": 30.8495, "trades": 1, "taker_buy_base": 869.0, "taker_buy_quote": 30.8495 }, { "timestamp": 1777474800000, "datetime": "2026-04-29T15:00:00", "open": 0.0351, "high": 0.0352, "low": 0.0348, "close": 0.0348, "volume": 9962.6, "close_time": 1777478399999, "quote_volume": 348.78236, "trades": 9, "taker_buy_base": 3941.8, "taker_buy_quote": 138.64208 }, { "timestamp": 1777478400000, "datetime": "2026-04-29T16:00:00", "open": 0.0348, "high": 0.0348, "low": 0.0344, "close": 0.0344, "volume": 3776.1, "close_time": 1777481999999, "quote_volume": 130.25111, "trades": 9, "taker_buy_base": 1467.0, "taker_buy_quote": 50.63568 }, { "timestamp": 1777482000000, "datetime": "2026-04-29T17:00:00", "open": 0.0345, "high": 0.0347, "low": 0.0345, "close": 0.0346, "volume": 5444.1, "close_time": 1777485599999, "quote_volume": 188.13249, "trades": 6, "taker_buy_base": 1645.5, "taker_buy_quote": 56.76975 }, { "timestamp": 1777485600000, "datetime": "2026-04-29T18:00:00", "open": 0.0345, "high": 0.0345, "low": 0.0337, "close": 0.0339, "volume": 9525.0, "close_time": 1777489199999, "quote_volume": 324.57017, "trades": 16, "taker_buy_base": 871.9, "taker_buy_quote": 29.55741 }, { "timestamp": 1777489200000, "datetime": "2026-04-29T19:00:00", "open": 0.0343, "high": 0.0343, "low": 0.0341, "close": 0.0341, "volume": 10923.4, "close_time": 1777492799999, "quote_volume": 373.26558, "trades": 8, "taker_buy_base": 854.0, "taker_buy_quote": 29.1214 }, { "timestamp": 1777492800000, "datetime": "2026-04-29T20:00:00", "open": 0.034, "high": 0.0342, "low": 0.034, "close": 0.0342, "volume": 28024.6, "close_time": 1777496399999, "quote_volume": 957.81838, "trades": 13, "taker_buy_base": 19202.1, "taker_buy_quote": 656.71182 }, { "timestamp": 1777496400000, "datetime": "2026-04-29T21:00:00", "open": 0.0342, "high": 0.0344, "low": 0.0342, "close": 0.0344, "volume": 8648.8, "close_time": 1777499999999, "quote_volume": 296.93064, "trades": 10, "taker_buy_base": 1988.5, "taker_buy_quote": 68.01601 }, { "timestamp": 1777500000000, "datetime": "2026-04-29T22:00:00", "open": 0.0343, "high": 0.0343, "low": 0.0342, "close": 0.0342, "volume": 5665.7, "close_time": 1777503599999, "quote_volume": 194.01971, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777503600000, "datetime": "2026-04-29T23:00:00", "open": 0.0343, "high": 0.0345, "low": 0.0343, "close": 0.0344, "volume": 12638.5, "close_time": 1777507199999, "quote_volume": 434.36023, "trades": 10, "taker_buy_base": 2683.5, "taker_buy_quote": 92.42428 }, { "timestamp": 1777507200000, "datetime": "2026-04-30T00:00:00", "open": 0.0343, "high": 0.0347, "low": 0.0343, "close": 0.0347, "volume": 3883.1, "close_time": 1777510799999, "quote_volume": 134.19592, "trades": 6, "taker_buy_base": 3170.5, "taker_buy_quote": 109.67787 }, { "timestamp": 1777510800000, "datetime": "2026-04-30T01:00:00", "open": 0.0347, "high": 0.0348, "low": 0.0346, "close": 0.0348, "volume": 3574.2, "close_time": 1777514399999, "quote_volume": 124.16301, "trades": 6, "taker_buy_base": 1669.8, "taker_buy_quote": 58.02289 }, { "timestamp": 1777514400000, "datetime": "2026-04-30T02:00:00", "open": 0.0346, "high": 0.0346, "low": 0.0343, "close": 0.0343, "volume": 7827.5, "close_time": 1777517999999, "quote_volume": 269.769, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777518000000, "datetime": "2026-04-30T03:00:00", "open": 0.0343, "high": 0.0343, "low": 0.0341, "close": 0.0341, "volume": 14475.9, "close_time": 1777521599999, "quote_volume": 494.59777, "trades": 19, "taker_buy_base": 820.5, "taker_buy_quote": 27.97905 }, { "timestamp": 1777521600000, "datetime": "2026-04-30T04:00:00", "open": 0.0341, "high": 0.0341, "low": 0.0337, "close": 0.0337, "volume": 3774.1, "close_time": 1777525199999, "quote_volume": 127.6304, "trades": 6, "taker_buy_base": 351.9, "taker_buy_quote": 11.99979 }, { "timestamp": 1777525200000, "datetime": "2026-04-30T05:00:00", "open": 0.0338, "high": 0.0338, "low": 0.0336, "close": 0.0336, "volume": 5389.2, "close_time": 1777528799999, "quote_volume": 181.68922, "trades": 10, "taker_buy_base": 2504.2, "taker_buy_quote": 84.39154 }, { "timestamp": 1777528800000, "datetime": "2026-04-30T06:00:00", "open": 0.0337, "high": 0.0339, "low": 0.0336, "close": 0.0339, "volume": 7244.7, "close_time": 1777532399999, "quote_volume": 244.65291, "trades": 10, "taker_buy_base": 1962.7, "taker_buy_quote": 66.38141 }, { "timestamp": 1777532400000, "datetime": "2026-04-30T07:00:00", "open": 0.0339, "high": 0.0344, "low": 0.0339, "close": 0.0343, "volume": 11193.6, "close_time": 1777535999999, "quote_volume": 383.44826, "trades": 14, "taker_buy_base": 2912.6, "taker_buy_quote": 99.71437 }, { "timestamp": 1777536000000, "datetime": "2026-04-30T08:00:00", "open": 0.0343, "high": 0.0343, "low": 0.0343, "close": 0.0343, "volume": 381.7, "close_time": 1777539599999, "quote_volume": 13.09231, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777539600000, "datetime": "2026-04-30T09:00:00", "open": 0.0345, "high": 0.0346, "low": 0.0345, "close": 0.0345, "volume": 13248.2, "close_time": 1777543199999, "quote_volume": 457.52703, "trades": 14, "taker_buy_base": 2886.9, "taker_buy_quote": 99.69102 }, { "timestamp": 1777543200000, "datetime": "2026-04-30T10:00:00", "open": 0.0345, "high": 0.0348, "low": 0.0345, "close": 0.0348, "volume": 5427.7, "close_time": 1777546799999, "quote_volume": 187.76682, "trades": 5, "taker_buy_base": 576.0, "taker_buy_quote": 19.9872 }, { "timestamp": 1777546800000, "datetime": "2026-04-30T11:00:00", "open": 0.0346, "high": 0.0346, "low": 0.0343, "close": 0.0344, "volume": 15819.7, "close_time": 1777550399999, "quote_volume": 545.37114, "trades": 16, "taker_buy_base": 4290.1, "taker_buy_quote": 147.65408 }, { "timestamp": 1777550400000, "datetime": "2026-04-30T12:00:00", "open": 0.0344, "high": 0.0347, "low": 0.0344, "close": 0.0344, "volume": 9884.2, "close_time": 1777553999999, "quote_volume": 341.18508, "trades": 11, "taker_buy_base": 2906.9, "taker_buy_quote": 100.73755 }, { "timestamp": 1777554000000, "datetime": "2026-04-30T13:00:00", "open": 0.0344, "high": 0.0345, "low": 0.0343, "close": 0.0343, "volume": 6867.1, "close_time": 1777557599999, "quote_volume": 235.99138, "trades": 8, "taker_buy_base": 2876.2, "taker_buy_quote": 98.91171 }, { "timestamp": 1777557600000, "datetime": "2026-04-30T14:00:00", "open": 0.0344, "high": 0.0344, "low": 0.0342, "close": 0.0344, "volume": 5707.9, "close_time": 1777561199999, "quote_volume": 195.9119, "trades": 5, "taker_buy_base": 860.1, "taker_buy_quote": 29.58744 }, { "timestamp": 1777561200000, "datetime": "2026-04-30T15:00:00", "open": 0.0344, "high": 0.0345, "low": 0.0343, "close": 0.0345, "volume": 7077.1, "close_time": 1777564799999, "quote_volume": 243.35405, "trades": 9, "taker_buy_base": 3105.0, "taker_buy_quote": 106.89062 }, { "timestamp": 1777564800000, "datetime": "2026-04-30T16:00:00", "open": 0.0346, "high": 0.035, "low": 0.0346, "close": 0.035, "volume": 11758.7, "close_time": 1777568399999, "quote_volume": 408.99643, "trades": 11, "taker_buy_base": 6024.1, "taker_buy_quote": 209.19501 }, { "timestamp": 1777568400000, "datetime": "2026-04-30T17:00:00", "open": 0.0349, "high": 0.035, "low": 0.0349, "close": 0.035, "volume": 6089.8, "close_time": 1777571999999, "quote_volume": 212.6069, "trades": 3, "taker_buy_base": 728.8, "taker_buy_quote": 25.508 }, { "timestamp": 1777572000000, "datetime": "2026-04-30T18:00:00", "open": 0.0352, "high": 0.0356, "low": 0.0351, "close": 0.0351, "volume": 20070.1, "close_time": 1777575599999, "quote_volume": 707.74734, "trades": 26, "taker_buy_base": 10632.9, "taker_buy_quote": 375.6922 }, { "timestamp": 1777575600000, "datetime": "2026-04-30T19:00:00", "open": 0.035, "high": 0.0351, "low": 0.0349, "close": 0.0349, "volume": 3743.9, "close_time": 1777579199999, "quote_volume": 130.97768, "trades": 6, "taker_buy_base": 187.7, "taker_buy_quote": 6.58827 }, { "timestamp": 1777579200000, "datetime": "2026-04-30T20:00:00", "open": 0.0348, "high": 0.0348, "low": 0.0347, "close": 0.0347, "volume": 471.1, "close_time": 1777582799999, "quote_volume": 16.3793, "trades": 3, "taker_buy_base": 321.3, "taker_buy_quote": 11.18124 }, { "timestamp": 1777582800000, "datetime": "2026-04-30T21:00:00", "open": 0.0346, "high": 0.0347, "low": 0.0346, "close": 0.0347, "volume": 2786.6, "close_time": 1777586399999, "quote_volume": 96.60248, "trades": 4, "taker_buy_base": 745.2, "taker_buy_quote": 25.85844 }, { "timestamp": 1777586400000, "datetime": "2026-04-30T22:00:00", "open": 0.0346, "high": 0.0346, "low": 0.0345, "close": 0.0345, "volume": 6603.7, "close_time": 1777589999999, "quote_volume": 228.15682, "trades": 5, "taker_buy_base": 760.3, "taker_buy_quote": 26.30638 }, { "timestamp": 1777590000000, "datetime": "2026-04-30T23:00:00", "open": 0.0344, "high": 0.0346, "low": 0.0344, "close": 0.0344, "volume": 2519.7, "close_time": 1777593599999, "quote_volume": 86.83496, "trades": 8, "taker_buy_base": 288.9, "taker_buy_quote": 9.99594 }, { "timestamp": 1777593600000, "datetime": "2026-05-01T00:00:00", "open": 0.0346, "high": 0.0346, "low": 0.0345, "close": 0.0345, "volume": 3027.5, "close_time": 1777597199999, "quote_volume": 104.62869, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777597200000, "datetime": "2026-05-01T01:00:00", "open": 0.0348, "high": 0.0348, "low": 0.0348, "close": 0.0348, "volume": 1290.6, "close_time": 1777600799999, "quote_volume": 44.91288, "trades": 2, "taker_buy_base": 1290.6, "taker_buy_quote": 44.91288 }, { "timestamp": 1777600800000, "datetime": "2026-05-01T02:00:00", "open": 0.0348, "high": 0.0348, "low": 0.0347, "close": 0.0347, "volume": 4451.2, "close_time": 1777604399999, "quote_volume": 154.5308, "trades": 4, "taker_buy_base": 848.0, "taker_buy_quote": 29.4256 }, { "timestamp": 1777604400000, "datetime": "2026-05-01T03:00:00", "open": 0.0347, "high": 0.0348, "low": 0.0347, "close": 0.0348, "volume": 1726.5, "close_time": 1777607999999, "quote_volume": 60.05013, "trades": 3, "taker_buy_base": 749.1, "taker_buy_quote": 26.06868 }, { "timestamp": 1777608000000, "datetime": "2026-05-01T04:00:00", "open": 0.0348, "high": 0.0348, "low": 0.0348, "close": 0.0348, "volume": 0.0, "close_time": 1777611599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777611600000, "datetime": "2026-05-01T05:00:00", "open": 0.0348, "high": 0.0348, "low": 0.0348, "close": 0.0348, "volume": 1062.8, "close_time": 1777615199999, "quote_volume": 36.98544, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777615200000, "datetime": "2026-05-01T06:00:00", "open": 0.0349, "high": 0.0358, "low": 0.0348, "close": 0.0352, "volume": 8943.0, "close_time": 1777618799999, "quote_volume": 317.28291, "trades": 21, "taker_buy_base": 5264.8, "taker_buy_quote": 186.57788 }, { "timestamp": 1777618800000, "datetime": "2026-05-01T07:00:00", "open": 0.035, "high": 0.035, "low": 0.035, "close": 0.035, "volume": 513.1, "close_time": 1777622399999, "quote_volume": 17.9585, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777622400000, "datetime": "2026-05-01T08:00:00", "open": 0.0353, "high": 0.0355, "low": 0.0353, "close": 0.0355, "volume": 2006.4, "close_time": 1777625999999, "quote_volume": 71.0325, "trades": 6, "taker_buy_base": 2006.4, "taker_buy_quote": 71.0325 }, { "timestamp": 1777626000000, "datetime": "2026-05-01T09:00:00", "open": 0.0357, "high": 0.0361, "low": 0.0356, "close": 0.0356, "volume": 21382.4, "close_time": 1777629599999, "quote_volume": 769.73704, "trades": 40, "taker_buy_base": 6657.9, "taker_buy_quote": 239.80589 }, { "timestamp": 1777629600000, "datetime": "2026-05-01T10:00:00", "open": 0.0354, "high": 0.0354, "low": 0.0353, "close": 0.0354, "volume": 4381.4, "close_time": 1777633199999, "quote_volume": 154.98876, "trades": 6, "taker_buy_base": 1954.4, "taker_buy_quote": 69.18576 }, { "timestamp": 1777633200000, "datetime": "2026-05-01T11:00:00", "open": 0.0357, "high": 0.0363, "low": 0.0357, "close": 0.0358, "volume": 64358.4, "close_time": 1777636799999, "quote_volume": 2321.74188, "trades": 60, "taker_buy_base": 41925.5, "taker_buy_quote": 1515.45175 }, { "timestamp": 1777636800000, "datetime": "2026-05-01T12:00:00", "open": 0.0357, "high": 0.0361, "low": 0.0357, "close": 0.0359, "volume": 6575.7, "close_time": 1777640399999, "quote_volume": 236.3506, "trades": 10, "taker_buy_base": 4007.7, "taker_buy_quote": 144.19948 }, { "timestamp": 1777640400000, "datetime": "2026-05-01T13:00:00", "open": 0.0358, "high": 0.0362, "low": 0.0358, "close": 0.0362, "volume": 4357.5, "close_time": 1777643999999, "quote_volume": 156.9027, "trades": 7, "taker_buy_base": 2157.5, "taker_buy_quote": 77.81117 }, { "timestamp": 1777644000000, "datetime": "2026-05-01T14:00:00", "open": 0.0362, "high": 0.0363, "low": 0.0361, "close": 0.0362, "volume": 6782.4, "close_time": 1777647599999, "quote_volume": 245.57586, "trades": 13, "taker_buy_base": 2361.5, "taker_buy_quote": 85.54666 }, { "timestamp": 1777647600000, "datetime": "2026-05-01T15:00:00", "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 12708.3, "close_time": 1777651199999, "quote_volume": 461.31129, "trades": 4, "taker_buy_base": 12708.3, "taker_buy_quote": 461.31129 }, { "timestamp": 1777651200000, "datetime": "2026-05-01T16:00:00", "open": 0.0363, "high": 0.0363, "low": 0.036, "close": 0.0362, "volume": 8565.7, "close_time": 1777654799999, "quote_volume": 309.83716, "trades": 11, "taker_buy_base": 6581.3, "taker_buy_quote": 238.06276 }, { "timestamp": 1777654800000, "datetime": "2026-05-01T17:00:00", "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 1067.8, "close_time": 1777658399999, "quote_volume": 38.86792, "trades": 2, "taker_buy_base": 1067.8, "taker_buy_quote": 38.86792 }, { "timestamp": 1777658400000, "datetime": "2026-05-01T18:00:00", "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 220.7, "close_time": 1777661999999, "quote_volume": 8.01141, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777662000000, "datetime": "2026-05-01T19:00:00", "open": 0.0363, "high": 0.0364, "low": 0.0363, "close": 0.0364, "volume": 812.3, "close_time": 1777665599999, "quote_volume": 29.55083, "trades": 2, "taker_buy_base": 643.4, "taker_buy_quote": 23.41976 }, { "timestamp": 1777665600000, "datetime": "2026-05-01T20:00:00", "open": 0.0364, "high": 0.0364, "low": 0.0361, "close": 0.0362, "volume": 3960.1, "close_time": 1777669199999, "quote_volume": 143.55347, "trades": 6, "taker_buy_base": 1203.4, "taker_buy_quote": 43.56308 }, { "timestamp": 1777669200000, "datetime": "2026-05-01T21:00:00", "open": 0.0361, "high": 0.0364, "low": 0.0361, "close": 0.0364, "volume": 4413.8, "close_time": 1777672799999, "quote_volume": 159.9839, "trades": 7, "taker_buy_base": 3548.6, "taker_buy_quote": 128.6845 }, { "timestamp": 1777672800000, "datetime": "2026-05-01T22:00:00", "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 3313.9, "close_time": 1777676399999, "quote_volume": 119.63179, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777676400000, "datetime": "2026-05-01T23:00:00", "open": 0.0358, "high": 0.0359, "low": 0.0358, "close": 0.0359, "volume": 664.6, "close_time": 1777679999999, "quote_volume": 23.82012, "trades": 2, "taker_buy_base": 274.4, "taker_buy_quote": 9.85096 }, { "timestamp": 1777680000000, "datetime": "2026-05-02T00:00:00", "open": 0.036, "high": 0.0367, "low": 0.036, "close": 0.0366, "volume": 20347.8, "close_time": 1777683599999, "quote_volume": 743.38864, "trades": 14, "taker_buy_base": 10564.1, "taker_buy_quote": 385.66164 }, { "timestamp": 1777683600000, "datetime": "2026-05-02T01:00:00", "open": 0.0365, "high": 0.0365, "low": 0.036, "close": 0.036, "volume": 14507.4, "close_time": 1777687199999, "quote_volume": 527.94698, "trades": 11, "taker_buy_base": 382.2, "taker_buy_quote": 13.84941 }, { "timestamp": 1777687200000, "datetime": "2026-05-02T02:00:00", "open": 0.0361, "high": 0.0361, "low": 0.036, "close": 0.036, "volume": 4864.9, "close_time": 1777690799999, "quote_volume": 175.47371, "trades": 4, "taker_buy_base": 2200.1, "taker_buy_quote": 79.42361 }, { "timestamp": 1777690800000, "datetime": "2026-05-02T03:00:00", "open": 0.0361, "high": 0.0361, "low": 0.0359, "close": 0.0359, "volume": 3267.8, "close_time": 1777694399999, "quote_volume": 117.83727, "trades": 7, "taker_buy_base": 2200.1, "taker_buy_quote": 79.42361 }, { "timestamp": 1777694400000, "datetime": "2026-05-02T04:00:00", "open": 0.0358, "high": 0.0358, "low": 0.0352, "close": 0.0355, "volume": 15678.2, "close_time": 1777697999999, "quote_volume": 556.1591, "trades": 15, "taker_buy_base": 1428.4, "taker_buy_quote": 50.92792 }, { "timestamp": 1777698000000, "datetime": "2026-05-02T05:00:00", "open": 0.0356, "high": 0.0359, "low": 0.0356, "close": 0.0359, "volume": 11308.6, "close_time": 1777701599999, "quote_volume": 404.9704, "trades": 14, "taker_buy_base": 7137.4, "taker_buy_quote": 255.61527 }, { "timestamp": 1777701600000, "datetime": "2026-05-02T06:00:00", "open": 0.0358, "high": 0.0359, "low": 0.0358, "close": 0.0359, "volume": 2099.2, "close_time": 1777705199999, "quote_volume": 75.26489, "trades": 3, "taker_buy_base": 1135.3, "taker_buy_quote": 40.75727 }, { "timestamp": 1777705200000, "datetime": "2026-05-02T07:00:00", "open": 0.0362, "high": 0.0366, "low": 0.0362, "close": 0.0364, "volume": 31392.3, "close_time": 1777708799999, "quote_volume": 1145.98479, "trades": 13, "taker_buy_base": 23681.8, "taker_buy_quote": 864.09112 }, { "timestamp": 1777708800000, "datetime": "2026-05-02T08:00:00", "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 174.4, "close_time": 1777712399999, "quote_volume": 6.34816, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777712400000, "datetime": "2026-05-02T09:00:00", "open": 0.0364, "high": 0.037, "low": 0.0363, "close": 0.0369, "volume": 17318.4, "close_time": 1777715999999, "quote_volume": 635.70274, "trades": 17, "taker_buy_base": 5573.2, "taker_buy_quote": 204.58462 }, { "timestamp": 1777716000000, "datetime": "2026-05-02T10:00:00", "open": 0.0366, "high": 0.0366, "low": 0.0365, "close": 0.0365, "volume": 3391.7, "close_time": 1777719599999, "quote_volume": 124.04485, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777719600000, "datetime": "2026-05-02T11:00:00", "open": 0.0365, "high": 0.0365, "low": 0.0363, "close": 0.0365, "volume": 4811.4, "close_time": 1777723199999, "quote_volume": 175.52783, "trades": 7, "taker_buy_base": 1808.7, "taker_buy_quote": 66.01755 }, { "timestamp": 1777723200000, "datetime": "2026-05-02T12:00:00", "open": 0.0368, "high": 0.0368, "low": 0.0366, "close": 0.0366, "volume": 3518.9, "close_time": 1777726799999, "quote_volume": 129.14294, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777726800000, "datetime": "2026-05-02T13:00:00", "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 1198.5, "close_time": 1777730399999, "quote_volume": 43.8651, "trades": 1, "taker_buy_base": 1198.5, "taker_buy_quote": 43.8651 }, { "timestamp": 1777730400000, "datetime": "2026-05-02T14:00:00", "open": 0.0367, "high": 0.0369, "low": 0.0367, "close": 0.0367, "volume": 9201.7, "close_time": 1777733999999, "quote_volume": 338.37537, "trades": 11, "taker_buy_base": 2112.8, "taker_buy_quote": 77.53976 }, { "timestamp": 1777734000000, "datetime": "2026-05-02T15:00:00", "open": 0.0368, "high": 0.0369, "low": 0.0367, "close": 0.0369, "volume": 3767.0, "close_time": 1777737599999, "quote_volume": 138.54933, "trades": 5, "taker_buy_base": 1960.1, "taker_buy_quote": 72.2361 }, { "timestamp": 1777737600000, "datetime": "2026-05-02T16:00:00", "open": 0.0376, "high": 0.0379, "low": 0.0376, "close": 0.0378, "volume": 18711.4, "close_time": 1777741199999, "quote_volume": 706.98266, "trades": 12, "taker_buy_base": 12872.0, "taker_buy_quote": 486.60632 }, { "timestamp": 1777741200000, "datetime": "2026-05-02T17:00:00", "open": 0.0377, "high": 0.0377, "low": 0.0376, "close": 0.0377, "volume": 17363.6, "close_time": 1777744799999, "quote_volume": 653.85719, "trades": 12, "taker_buy_base": 4864.3, "taker_buy_quote": 183.38411 }, { "timestamp": 1777744800000, "datetime": "2026-05-02T18:00:00", "open": 0.0375, "high": 0.0377, "low": 0.0375, "close": 0.0377, "volume": 4738.9, "close_time": 1777748399999, "quote_volume": 177.81541, "trades": 4, "taker_buy_base": 533.3, "taker_buy_quote": 20.10541 }, { "timestamp": 1777748400000, "datetime": "2026-05-02T19:00:00", "open": 0.0377, "high": 0.0378, "low": 0.0377, "close": 0.0378, "volume": 5040.4, "close_time": 1777751999999, "quote_volume": 190.48032, "trades": 6, "taker_buy_base": 3754.4, "taker_buy_quote": 141.86952 }, { "timestamp": 1777752000000, "datetime": "2026-05-02T20:00:00", "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 33619.1, "close_time": 1777755599999, "quote_volume": 1270.80198, "trades": 13, "taker_buy_base": 31820.2, "taker_buy_quote": 1202.80356 }, { "timestamp": 1777755600000, "datetime": "2026-05-02T21:00:00", "open": 0.0377, "high": 0.0377, "low": 0.0376, "close": 0.0377, "volume": 26928.2, "close_time": 1777759199999, "quote_volume": 1014.43041, "trades": 28, "taker_buy_base": 13171.8, "taker_buy_quote": 496.41437 }, { "timestamp": 1777759200000, "datetime": "2026-05-02T22:00:00", "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "close_time": 1777762799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777762800000, "datetime": "2026-05-02T23:00:00", "open": 0.0374, "high": 0.0374, "low": 0.0372, "close": 0.0372, "volume": 2811.5, "close_time": 1777766399999, "quote_volume": 104.7501, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777766400000, "datetime": "2026-05-03T00:00:00", "open": 0.0374, "high": 0.0374, "low": 0.0371, "close": 0.0373, "volume": 8131.0, "close_time": 1777769999999, "quote_volume": 302.75654, "trades": 10, "taker_buy_base": 2123.2, "taker_buy_quote": 79.00232 }, { "timestamp": 1777770000000, "datetime": "2026-05-03T01:00:00", "open": 0.0373, "high": 0.0378, "low": 0.0373, "close": 0.0378, "volume": 32018.5, "close_time": 1777773599999, "quote_volume": 1207.07935, "trades": 26, "taker_buy_base": 25002.1, "taker_buy_quote": 944.13879 }, { "timestamp": 1777773600000, "datetime": "2026-05-03T02:00:00", "open": 0.0378, "high": 0.0379, "low": 0.0373, "close": 0.0374, "volume": 45424.9, "close_time": 1777777199999, "quote_volume": 1710.921, "trades": 27, "taker_buy_base": 33559.4, "taker_buy_quote": 1265.02345 }, { "timestamp": 1777777200000, "datetime": "2026-05-03T03:00:00", "open": 0.0374, "high": 0.0379, "low": 0.0374, "close": 0.0376, "volume": 13878.6, "close_time": 1777780799999, "quote_volume": 523.23907, "trades": 11, "taker_buy_base": 1425.3, "taker_buy_quote": 53.87634 }, { "timestamp": 1777780800000, "datetime": "2026-05-03T04:00:00", "open": 0.0377, "high": 0.0381, "low": 0.0377, "close": 0.0381, "volume": 23649.8, "close_time": 1777784399999, "quote_volume": 895.61749, "trades": 20, "taker_buy_base": 13105.1, "taker_buy_quote": 496.24534 }, { "timestamp": 1777784400000, "datetime": "2026-05-03T05:00:00", "open": 0.0378, "high": 0.0379, "low": 0.0374, "close": 0.0377, "volume": 16299.5, "close_time": 1777787999999, "quote_volume": 613.50954, "trades": 15, "taker_buy_base": 2692.2, "taker_buy_quote": 101.59164 }, { "timestamp": 1777788000000, "datetime": "2026-05-03T06:00:00", "open": 0.0381, "high": 0.0382, "low": 0.0378, "close": 0.038, "volume": 5439.3, "close_time": 1777791599999, "quote_volume": 206.87633, "trades": 5, "taker_buy_base": 3745.3, "taker_buy_quote": 142.74258 }, { "timestamp": 1777791600000, "datetime": "2026-05-03T07:00:00", "open": 0.0384, "high": 0.0384, "low": 0.038, "close": 0.038, "volume": 15205.9, "close_time": 1777795199999, "quote_volume": 578.53948, "trades": 12, "taker_buy_base": 7028.9, "taker_buy_quote": 267.81348 }, { "timestamp": 1777795200000, "datetime": "2026-05-03T08:00:00", "open": 0.0375, "high": 0.0377, "low": 0.0375, "close": 0.0376, "volume": 19293.9, "close_time": 1777798799999, "quote_volume": 726.35511, "trades": 19, "taker_buy_base": 11124.2, "taker_buy_quote": 418.9831 }, { "timestamp": 1777798800000, "datetime": "2026-05-03T09:00:00", "open": 0.0376, "high": 0.0376, "low": 0.0373, "close": 0.0375, "volume": 11249.4, "close_time": 1777802399999, "quote_volume": 420.38096, "trades": 11, "taker_buy_base": 1995.4, "taker_buy_quote": 74.68126 }, { "timestamp": 1777802400000, "datetime": "2026-05-03T10:00:00", "open": 0.0373, "high": 0.0374, "low": 0.037, "close": 0.0371, "volume": 23509.6, "close_time": 1777805999999, "quote_volume": 875.01391, "trades": 27, "taker_buy_base": 11244.4, "taker_buy_quote": 418.23055 }, { "timestamp": 1777806000000, "datetime": "2026-05-03T11:00:00", "open": 0.037, "high": 0.037, "low": 0.0368, "close": 0.037, "volume": 2850.5, "close_time": 1777809599999, "quote_volume": 105.24842, "trades": 4, "taker_buy_base": 1493.5, "taker_buy_quote": 55.09342 }, { "timestamp": 1777809600000, "datetime": "2026-05-03T12:00:00", "open": 0.0373, "high": 0.0373, "low": 0.0372, "close": 0.0372, "volume": 2027.7, "close_time": 1777813199999, "quote_volume": 75.46051, "trades": 3, "taker_buy_base": 300.7, "taker_buy_quote": 11.21611 }, { "timestamp": 1777813200000, "datetime": "2026-05-03T13:00:00", "open": 0.0373, "high": 0.0382, "low": 0.0373, "close": 0.0379, "volume": 29861.8, "close_time": 1777816799999, "quote_volume": 1131.58873, "trades": 29, "taker_buy_base": 15827.7, "taker_buy_quote": 600.97578 }, { "timestamp": 1777816800000, "datetime": "2026-05-03T14:00:00", "open": 0.038, "high": 0.0382, "low": 0.0378, "close": 0.0378, "volume": 18413.8, "close_time": 1777820399999, "quote_volume": 700.73076, "trades": 22, "taker_buy_base": 4117.4, "taker_buy_quote": 156.72812 }, { "timestamp": 1777820400000, "datetime": "2026-05-03T15:00:00", "open": 0.0379, "high": 0.0379, "low": 0.0375, "close": 0.0375, "volume": 6105.6, "close_time": 1777823999999, "quote_volume": 230.92908, "trades": 8, "taker_buy_base": 1148.7, "taker_buy_quote": 43.53573 }, { "timestamp": 1777824000000, "datetime": "2026-05-03T16:00:00", "open": 0.0376, "high": 0.0377, "low": 0.0375, "close": 0.0377, "volume": 13760.3, "close_time": 1777827599999, "quote_volume": 518.06688, "trades": 6, "taker_buy_base": 9323.1, "taker_buy_quote": 351.40228 }, { "timestamp": 1777827600000, "datetime": "2026-05-03T17:00:00", "open": 0.0377, "high": 0.0378, "low": 0.0377, "close": 0.0377, "volume": 10040.9, "close_time": 1777831199999, "quote_volume": 379.10617, "trades": 11, "taker_buy_base": 2892.0, "taker_buy_quote": 109.23829 }, { "timestamp": 1777831200000, "datetime": "2026-05-03T18:00:00", "open": 0.0376, "high": 0.0378, "low": 0.0376, "close": 0.0378, "volume": 8197.8, "close_time": 1777834799999, "quote_volume": 308.68858, "trades": 10, "taker_buy_base": 4085.0, "taker_buy_quote": 154.0473 }, { "timestamp": 1777834800000, "datetime": "2026-05-03T19:00:00", "open": 0.0379, "high": 0.0379, "low": 0.0374, "close": 0.0375, "volume": 10417.8, "close_time": 1777838399999, "quote_volume": 391.65379, "trades": 13, "taker_buy_base": 4171.3, "taker_buy_quote": 156.97595 }, { "timestamp": 1777838400000, "datetime": "2026-05-03T20:00:00", "open": 0.0377, "high": 0.0378, "low": 0.0376, "close": 0.0378, "volume": 14667.2, "close_time": 1777841999999, "quote_volume": 552.89964, "trades": 17, "taker_buy_base": 6662.8, "taker_buy_quote": 251.56415 }, { "timestamp": 1777842000000, "datetime": "2026-05-03T21:00:00", "open": 0.0377, "high": 0.0377, "low": 0.0375, "close": 0.0375, "volume": 7953.1, "close_time": 1777845599999, "quote_volume": 298.85054, "trades": 9, "taker_buy_base": 969.8, "taker_buy_quote": 36.3675 }, { "timestamp": 1777845600000, "datetime": "2026-05-03T22:00:00", "open": 0.0377, "high": 0.0378, "low": 0.0377, "close": 0.0378, "volume": 2687.5, "close_time": 1777849199999, "quote_volume": 101.39576, "trades": 4, "taker_buy_base": 1001.7, "taker_buy_quote": 37.8411 }, { "timestamp": 1777849200000, "datetime": "2026-05-03T23:00:00", "open": 0.0377, "high": 0.0377, "low": 0.0376, "close": 0.0377, "volume": 2357.1, "close_time": 1777852799999, "quote_volume": 88.78047, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777852800000, "datetime": "2026-05-04T00:00:00", "open": 0.0377, "high": 0.0377, "low": 0.0373, "close": 0.0375, "volume": 3461.4, "close_time": 1777856399999, "quote_volume": 129.81307, "trades": 7, "taker_buy_base": 953.9, "taker_buy_quote": 35.61791 }, { "timestamp": 1777856400000, "datetime": "2026-05-04T01:00:00", "open": 0.038, "high": 0.0383, "low": 0.0379, "close": 0.0383, "volume": 7476.2, "close_time": 1777859999999, "quote_volume": 284.5274, "trades": 8, "taker_buy_base": 2554.4, "taker_buy_quote": 97.648 }, { "timestamp": 1777860000000, "datetime": "2026-05-04T02:00:00", "open": 0.0383, "high": 0.0391, "low": 0.0383, "close": 0.039, "volume": 13527.6, "close_time": 1777863599999, "quote_volume": 524.2655, "trades": 11, "taker_buy_base": 8857.1, "taker_buy_quote": 342.6471 }, { "timestamp": 1777863600000, "datetime": "2026-05-04T03:00:00", "open": 0.0389, "high": 0.0389, "low": 0.0387, "close": 0.0387, "volume": 3081.6, "close_time": 1777867199999, "quote_volume": 119.51291, "trades": 5, "taker_buy_base": 849.3, "taker_buy_quote": 32.95284 }, { "timestamp": 1777867200000, "datetime": "2026-05-04T04:00:00", "open": 0.0388, "high": 0.0391, "low": 0.0388, "close": 0.0389, "volume": 4111.9, "close_time": 1777870799999, "quote_volume": 160.06573, "trades": 5, "taker_buy_base": 769.8, "taker_buy_quote": 30.09918 }, { "timestamp": 1777870800000, "datetime": "2026-05-04T05:00:00", "open": 0.039, "high": 0.0391, "low": 0.0385, "close": 0.0386, "volume": 18081.9, "close_time": 1777874399999, "quote_volume": 703.21659, "trades": 16, "taker_buy_base": 11267.0, "taker_buy_quote": 440.02648 }, { "timestamp": 1777874400000, "datetime": "2026-05-04T06:00:00", "open": 0.0383, "high": 0.0383, "low": 0.0382, "close": 0.0382, "volume": 7287.6, "close_time": 1777877999999, "quote_volume": 278.77532, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777878000000, "datetime": "2026-05-04T07:00:00", "open": 0.0384, "high": 0.0384, "low": 0.0383, "close": 0.0383, "volume": 1151.6, "close_time": 1777881599999, "quote_volume": 44.14604, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777881600000, "datetime": "2026-05-04T08:00:00", "open": 0.0386, "high": 0.0386, "low": 0.038, "close": 0.038, "volume": 14412.9, "close_time": 1777885199999, "quote_volume": 554.97109, "trades": 15, "taker_buy_base": 9843.3, "taker_buy_quote": 379.95138 }, { "timestamp": 1777885200000, "datetime": "2026-05-04T09:00:00", "open": 0.0381, "high": 0.0386, "low": 0.0379, "close": 0.0386, "volume": 4753.0, "close_time": 1777888799999, "quote_volume": 181.80275, "trades": 9, "taker_buy_base": 2483.7, "taker_buy_quote": 95.37302 }, { "timestamp": 1777888800000, "datetime": "2026-05-04T10:00:00", "open": 0.0386, "high": 0.0386, "low": 0.0378, "close": 0.0383, "volume": 25180.3, "close_time": 1777892399999, "quote_volume": 958.70649, "trades": 31, "taker_buy_base": 2949.6, "taker_buy_quote": 112.34656 }, { "timestamp": 1777892400000, "datetime": "2026-05-04T11:00:00", "open": 0.0381, "high": 0.0381, "low": 0.0379, "close": 0.038, "volume": 11629.7, "close_time": 1777895999999, "quote_volume": 441.67462, "trades": 12, "taker_buy_base": 1465.6, "taker_buy_quote": 55.62448 }, { "timestamp": 1777896000000, "datetime": "2026-05-04T12:00:00", "open": 0.0379, "high": 0.0379, "low": 0.0375, "close": 0.0377, "volume": 65324.0, "close_time": 1777899599999, "quote_volume": 2452.71261, "trades": 33, "taker_buy_base": 47416.9, "taker_buy_quote": 1778.90384 }, { "timestamp": 1777899600000, "datetime": "2026-05-04T13:00:00", "open": 0.0376, "high": 0.0382, "low": 0.0376, "close": 0.0382, "volume": 46049.8, "close_time": 1777903199999, "quote_volume": 1733.5797, "trades": 12, "taker_buy_base": 41382.2, "taker_buy_quote": 1556.65186 }, { "timestamp": 1777903200000, "datetime": "2026-05-04T14:00:00", "open": 0.0379, "high": 0.0381, "low": 0.0377, "close": 0.0381, "volume": 16607.9, "close_time": 1777906799999, "quote_volume": 631.4125, "trades": 20, "taker_buy_base": 5682.2, "taker_buy_quote": 216.25011 }, { "timestamp": 1777906800000, "datetime": "2026-05-04T15:00:00", "open": 0.0382, "high": 0.0384, "low": 0.038, "close": 0.0381, "volume": 9623.8, "close_time": 1777910399999, "quote_volume": 367.30856, "trades": 19, "taker_buy_base": 4588.8, "taker_buy_quote": 174.51812 }, { "timestamp": 1777910400000, "datetime": "2026-05-04T16:00:00", "open": 0.0381, "high": 0.0382, "low": 0.0381, "close": 0.0382, "volume": 1364.8, "close_time": 1777913999999, "quote_volume": 52.04775, "trades": 5, "taker_buy_base": 1364.8, "taker_buy_quote": 52.04775 }, { "timestamp": 1777914000000, "datetime": "2026-05-04T17:00:00", "open": 0.0384, "high": 0.0384, "low": 0.0383, "close": 0.0383, "volume": 1631.6, "close_time": 1777917599999, "quote_volume": 62.61918, "trades": 4, "taker_buy_base": 533.0, "taker_buy_quote": 20.4672 }, { "timestamp": 1777917600000, "datetime": "2026-05-04T18:00:00", "open": 0.0383, "high": 0.0383, "low": 0.038, "close": 0.038, "volume": 6418.1, "close_time": 1777921199999, "quote_volume": 244.63515, "trades": 9, "taker_buy_base": 1912.4, "taker_buy_quote": 72.86244 }, { "timestamp": 1777921200000, "datetime": "2026-05-04T19:00:00", "open": 0.038, "high": 0.038, "low": 0.0379, "close": 0.0379, "volume": 5862.4, "close_time": 1777924799999, "quote_volume": 222.68074, "trades": 6, "taker_buy_base": 3635.8, "taker_buy_quote": 138.1604 }, { "timestamp": 1777924800000, "datetime": "2026-05-04T20:00:00", "open": 0.0378, "high": 0.0378, "low": 0.0377, "close": 0.0378, "volume": 10627.8, "close_time": 1777928399999, "quote_volume": 401.49052, "trades": 13, "taker_buy_base": 3068.7, "taker_buy_quote": 115.99686 }, { "timestamp": 1777928400000, "datetime": "2026-05-04T21:00:00", "open": 0.0379, "high": 0.0382, "low": 0.0379, "close": 0.0382, "volume": 16693.7, "close_time": 1777931999999, "quote_volume": 636.19508, "trades": 19, "taker_buy_base": 6101.2, "taker_buy_quote": 232.86796 }, { "timestamp": 1777932000000, "datetime": "2026-05-04T22:00:00", "open": 0.0382, "high": 0.0383, "low": 0.0377, "close": 0.0378, "volume": 13495.2, "close_time": 1777935599999, "quote_volume": 510.77049, "trades": 10, "taker_buy_base": 1758.5, "taker_buy_quote": 66.7072 }, { "timestamp": 1777935600000, "datetime": "2026-05-04T23:00:00", "open": 0.0377, "high": 0.0378, "low": 0.0377, "close": 0.0378, "volume": 9723.8, "close_time": 1777939199999, "quote_volume": 366.726, "trades": 5, "taker_buy_base": 1387.4, "taker_buy_quote": 52.44372 }, { "timestamp": 1777939200000, "datetime": "2026-05-05T00:00:00", "open": 0.0378, "high": 0.038, "low": 0.0378, "close": 0.038, "volume": 4745.7, "close_time": 1777942799999, "quote_volume": 179.81222, "trades": 9, "taker_buy_base": 1651.6, "taker_buy_quote": 62.59962 }, { "timestamp": 1777942800000, "datetime": "2026-05-05T01:00:00", "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 10903.0, "close_time": 1777946399999, "quote_volume": 414.314, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777946400000, "datetime": "2026-05-05T02:00:00", "open": 0.038, "high": 0.0381, "low": 0.038, "close": 0.038, "volume": 20042.3, "close_time": 1777949999999, "quote_volume": 763.4999, "trades": 21, "taker_buy_base": 7117.9, "taker_buy_quote": 271.09863 }, { "timestamp": 1777950000000, "datetime": "2026-05-05T03:00:00", "open": 0.0379, "high": 0.0381, "low": 0.0379, "close": 0.038, "volume": 28054.9, "close_time": 1777953599999, "quote_volume": 1065.87101, "trades": 17, "taker_buy_base": 1365.6, "taker_buy_quote": 51.91529 }, { "timestamp": 1777953600000, "datetime": "2026-05-05T04:00:00", "open": 0.0379, "high": 0.0379, "low": 0.0378, "close": 0.0379, "volume": 2928.9, "close_time": 1777957199999, "quote_volume": 110.96637, "trades": 6, "taker_buy_base": 147.9, "taker_buy_quote": 5.60541 }, { "timestamp": 1777957200000, "datetime": "2026-05-05T05:00:00", "open": 0.038, "high": 0.0383, "low": 0.038, "close": 0.0381, "volume": 5463.0, "close_time": 1777960799999, "quote_volume": 208.52634, "trades": 11, "taker_buy_base": 3000.5, "taker_buy_quote": 114.50883 }, { "timestamp": 1777960800000, "datetime": "2026-05-05T06:00:00", "open": 0.038, "high": 0.038, "low": 0.0379, "close": 0.038, "volume": 6930.9, "close_time": 1777964399999, "quote_volume": 263.35578, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777964400000, "datetime": "2026-05-05T07:00:00", "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "close_time": 1777967999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777968000000, "datetime": "2026-05-05T08:00:00", "open": 0.0379, "high": 0.0379, "low": 0.0376, "close": 0.0376, "volume": 10377.2, "close_time": 1777971599999, "quote_volume": 392.35669, "trades": 14, "taker_buy_base": 1500.5, "taker_buy_quote": 56.7189 }, { "timestamp": 1777971600000, "datetime": "2026-05-05T09:00:00", "open": 0.0377, "high": 0.0377, "low": 0.0373, "close": 0.0373, "volume": 2397.7, "close_time": 1777975199999, "quote_volume": 89.72818, "trades": 5, "taker_buy_base": 1217.7, "taker_buy_quote": 45.63753 }, { "timestamp": 1777975200000, "datetime": "2026-05-05T10:00:00", "open": 0.0375, "high": 0.0377, "low": 0.0375, "close": 0.0377, "volume": 1861.4, "close_time": 1777978799999, "quote_volume": 69.93816, "trades": 3, "taker_buy_base": 1861.4, "taker_buy_quote": 69.93816 }, { "timestamp": 1777978800000, "datetime": "2026-05-05T11:00:00", "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "close_time": 1777982399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777982400000, "datetime": "2026-05-05T12:00:00", "open": 0.0376, "high": 0.0376, "low": 0.0375, "close": 0.0375, "volume": 2428.6, "close_time": 1777985999999, "quote_volume": 91.1593, "trades": 6, "taker_buy_base": 882.6, "taker_buy_quote": 33.0975 }, { "timestamp": 1777986000000, "datetime": "2026-05-05T13:00:00", "open": 0.0375, "high": 0.0375, "low": 0.0374, "close": 0.0374, "volume": 1634.1, "close_time": 1777989599999, "quote_volume": 61.27873, "trades": 5, "taker_buy_base": 891.8, "taker_buy_quote": 33.4425 }, { "timestamp": 1777989600000, "datetime": "2026-05-05T14:00:00", "open": 0.0375, "high": 0.0376, "low": 0.0372, "close": 0.0372, "volume": 12733.8, "close_time": 1777993199999, "quote_volume": 476.82872, "trades": 19, "taker_buy_base": 7866.0, "taker_buy_quote": 295.14719 }, { "timestamp": 1777993200000, "datetime": "2026-05-05T15:00:00", "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 2162.2, "close_time": 1777996799999, "quote_volume": 80.21762, "trades": 6, "taker_buy_base": 1383.0, "taker_buy_quote": 51.3093 }, { "timestamp": 1777996800000, "datetime": "2026-05-05T16:00:00", "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 571.2, "close_time": 1778000399999, "quote_volume": 21.07728, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1778000400000, "datetime": "2026-05-05T17:00:00", "open": 0.037, "high": 0.0371, "low": 0.037, "close": 0.0371, "volume": 8321.8, "close_time": 1778003999999, "quote_volume": 308.13777, "trades": 13, "taker_buy_base": 3203.8, "taker_buy_quote": 118.77177 }, { "timestamp": 1778004000000, "datetime": "2026-05-05T18:00:00", "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 4011.0, "close_time": 1778007599999, "quote_volume": 148.8081, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1778007600000, "datetime": "2026-05-05T19:00:00", "open": 0.0371, "high": 0.0371, "low": 0.037, "close": 0.037, "volume": 1116.1, "close_time": 1778011199999, "quote_volume": 41.36991, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1778011200000, "datetime": "2026-05-05T20:00:00", "open": 0.0372, "high": 0.0374, "low": 0.0372, "close": 0.0374, "volume": 5249.9, "close_time": 1778014799999, "quote_volume": 195.54141, "trades": 6, "taker_buy_base": 3933.7, "taker_buy_quote": 146.57877 }, { "timestamp": 1778014800000, "datetime": "2026-05-05T21:00:00", "open": 0.0375, "high": 0.0377, "low": 0.0375, "close": 0.0377, "volume": 2684.7, "close_time": 1778018399999, "quote_volume": 101.17477, "trades": 3, "taker_buy_base": 1438.4, "taker_buy_quote": 54.18926 }, { "timestamp": 1778018400000, "datetime": "2026-05-05T22:00:00", "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 5642.0, "close_time": 1778021999999, "quote_volume": 211.575, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1778022000000, "datetime": "2026-05-05T23:00:00", "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 3138.9, "close_time": 1778025599999, "quote_volume": 117.39486, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1778025600000, "datetime": "2026-05-06T00:00:00", "open": 0.0375, "high": 0.0375, "low": 0.0372, "close": 0.0372, "volume": 1769.8, "close_time": 1778029199999, "quote_volume": 66.23655, "trades": 3, "taker_buy_base": 1333.3, "taker_buy_quote": 49.99875 }, { "timestamp": 1778029200000, "datetime": "2026-05-06T01:00:00", "open": 0.0376, "high": 0.0384, "low": 0.0376, "close": 0.0379, "volume": 16611.2, "close_time": 1778032799999, "quote_volume": 632.37837, "trades": 26, "taker_buy_base": 8653.8, "taker_buy_quote": 329.77529 }, { "timestamp": 1778032800000, "datetime": "2026-05-06T02:00:00", "open": 0.0381, "high": 0.0381, "low": 0.038, "close": 0.0381, "volume": 2587.9, "close_time": 1778036399999, "quote_volume": 98.50045, "trades": 3, "taker_buy_base": 2587.9, "taker_buy_quote": 98.50045 }, { "timestamp": 1778036400000, "datetime": "2026-05-06T03:00:00", "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 806.6, "close_time": 1778039999999, "quote_volume": 30.73146, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1778040000000, "datetime": "2026-05-06T04:00:00", "open": 0.0382, "high": 0.0382, "low": 0.0379, "close": 0.0379, "volume": 5499.3, "close_time": 1778043599999, "quote_volume": 209.03998, "trades": 8, "taker_buy_base": 881.2, "taker_buy_quote": 33.39748 }, { "timestamp": 1778043600000, "datetime": "2026-05-06T05:00:00", "open": 0.0378, "high": 0.038, "low": 0.0377, "close": 0.038, "volume": 5033.9, "close_time": 1778047199999, "quote_volume": 190.4964, "trades": 11, "taker_buy_base": 1459.5, "taker_buy_quote": 55.38758 }, { "timestamp": 1778047200000, "datetime": "2026-05-06T06:00:00", "open": 0.038, "high": 0.0382, "low": 0.0374, "close": 0.0382, "volume": 74648.2, "close_time": 1778050799999, "quote_volume": 2821.78754, "trades": 45, "taker_buy_base": 12984.5, "taker_buy_quote": 490.49694 }, { "timestamp": 1778050800000, "datetime": "2026-05-06T07:00:00", "open": 0.0384, "high": 0.0384, "low": 0.0379, "close": 0.038, "volume": 18608.2, "close_time": 1778054399999, "quote_volume": 708.73439, "trades": 18, "taker_buy_base": 9330.9, "taker_buy_quote": 355.80184 }, { "timestamp": 1778054400000, "datetime": "2026-05-06T08:00:00", "open": 0.0381, "high": 0.0383, "low": 0.0377, "close": 0.0383, "volume": 50671.5, "close_time": 1778057999999, "quote_volume": 1926.80186, "trades": 32, "taker_buy_base": 23088.4, "taker_buy_quote": 878.56083 }, { "timestamp": 1778058000000, "datetime": "2026-05-06T09:00:00", "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "close_time": 1778061599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1778061600000, "datetime": "2026-05-06T10:00:00", "open": 0.0383, "high": 0.0383, "low": 0.0381, "close": 0.0382, "volume": 10960.5, "close_time": 1778065199999, "quote_volume": 418.69538, "trades": 13, "taker_buy_base": 2853.4, "taker_buy_quote": 108.99988 }, { "timestamp": 1778065200000, "datetime": "2026-05-06T11:00:00", "open": 0.038, "high": 0.038, "low": 0.0378, "close": 0.038, "volume": 5476.5, "close_time": 1778068799999, "quote_volume": 208.06268, "trades": 3, "taker_buy_base": 5065.5, "taker_buy_quote": 192.489 }, { "timestamp": 1778068800000, "datetime": "2026-05-06T12:00:00", "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 163.9, "close_time": 1778072399999, "quote_volume": 6.26098, "trades": 1, "taker_buy_base": 163.9, "taker_buy_quote": 6.26098 }, { "timestamp": 1778072400000, "datetime": "2026-05-06T13:00:00", "open": 0.038, "high": 0.038, "low": 0.0372, "close": 0.0376, "volume": 69468.2, "close_time": 1778075999999, "quote_volume": 2594.38172, "trades": 35, "taker_buy_base": 44319.7, "taker_buy_quote": 1653.92177 }, { "timestamp": 1778076000000, "datetime": "2026-05-06T14:00:00", "open": 0.0374, "high": 0.0374, "low": 0.0371, "close": 0.0373, "volume": 18943.9, "close_time": 1778079599999, "quote_volume": 704.75357, "trades": 14, "taker_buy_base": 267.3, "taker_buy_quote": 9.99702 }, { "timestamp": 1778079600000, "datetime": "2026-05-06T15:00:00", "open": 0.0371, "high": 0.0372, "low": 0.0368, "close": 0.0372, "volume": 42261.6, "close_time": 1778083199999, "quote_volume": 1563.05654, "trades": 16, "taker_buy_base": 1016.0, "taker_buy_quote": 37.63702 }, { "timestamp": 1778083200000, "datetime": "2026-05-06T16:00:00", "open": 0.0372, "high": 0.0373, "low": 0.0369, "close": 0.0369, "volume": 29961.6, "close_time": 1778086799999, "quote_volume": 1108.89699, "trades": 20, "taker_buy_base": 6305.0, "taker_buy_quote": 234.84903 }, { "timestamp": 1778086800000, "datetime": "2026-05-06T17:00:00", "open": 0.0371, "high": 0.0371, "low": 0.0369, "close": 0.0369, "volume": 9218.1, "close_time": 1778090399999, "quote_volume": 341.12466, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1778090400000, "datetime": "2026-05-06T18:00:00", "open": 0.0372, "high": 0.0372, "low": 0.037, "close": 0.0371, "volume": 21292.2, "close_time": 1778093999999, "quote_volume": 790.21687, "trades": 9, "taker_buy_base": 4594.4, "taker_buy_quote": 170.81674 }, { "timestamp": 1778094000000, "datetime": "2026-05-06T19:00:00", "open": 0.0371, "high": 0.0371, "low": 0.0369, "close": 0.0371, "volume": 12328.1, "close_time": 1778097599999, "quote_volume": 456.13151, "trades": 14, "taker_buy_base": 1895.6, "taker_buy_quote": 70.32676 }, { "timestamp": 1778097600000, "datetime": "2026-05-06T20:00:00", "open": 0.037, "high": 0.0372, "low": 0.037, "close": 0.037, "volume": 2047.2, "close_time": 1778101199999, "quote_volume": 76.00238, "trades": 5, "taker_buy_base": 1279.9, "taker_buy_quote": 47.61228 }, { "timestamp": 1778101200000, "datetime": "2026-05-06T21:00:00", "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "close_time": 1778104799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1778104800000, "datetime": "2026-05-06T22:00:00", "open": 0.0372, "high": 0.0372, "low": 0.0367, "close": 0.0367, "volume": 17127.9, "close_time": 1778108399999, "quote_volume": 631.54648, "trades": 13, "taker_buy_base": 862.4, "taker_buy_quote": 31.82256 }, { "timestamp": 1778108400000, "datetime": "2026-05-06T23:00:00", "open": 0.0367, "high": 0.0367, "low": 0.0364, "close": 0.0365, "volume": 4899.6, "close_time": 1778111999999, "quote_volume": 179.49804, "trades": 6, "taker_buy_base": 1548.8, "taker_buy_quote": 56.61383 }, { "timestamp": 1778112000000, "datetime": "2026-05-07T00:00:00", "open": 0.0367, "high": 0.0367, "low": 0.0362, "close": 0.0363, "volume": 26766.2, "close_time": 1778115599999, "quote_volume": 970.80293, "trades": 16, "taker_buy_base": 2062.3, "taker_buy_quote": 74.99885 }, { "timestamp": 1778115600000, "datetime": "2026-05-07T01:00:00", "open": 0.0362, "high": 0.0362, "low": 0.0359, "close": 0.0361, "volume": 7061.7, "close_time": 1778119199999, "quote_volume": 254.27533, "trades": 9, "taker_buy_base": 5065.1, "taker_buy_quote": 182.04427 }, { "timestamp": 1778119200000, "datetime": "2026-05-07T02:00:00", "open": 0.0357, "high": 0.036, "low": 0.0356, "close": 0.036, "volume": 15348.3, "close_time": 1778122799999, "quote_volume": 550.10899, "trades": 12, "taker_buy_base": 1469.5, "taker_buy_quote": 52.83124 }, { "timestamp": 1778122800000, "datetime": "2026-05-07T03:00:00", "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 3698.8, "close_time": 1778126399999, "quote_volume": 133.52668, "trades": 6, "taker_buy_base": 3698.8, "taker_buy_quote": 133.52668 }, { "timestamp": 1778126400000, "datetime": "2026-05-07T04:00:00", "open": 0.0361, "high": 0.0364, "low": 0.0361, "close": 0.0364, "volume": 4285.6, "close_time": 1778129999999, "quote_volume": 155.20053, "trades": 7, "taker_buy_base": 4285.6, "taker_buy_quote": 155.20053 }, { "timestamp": 1778130000000, "datetime": "2026-05-07T05:00:00", "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "close_time": 1778133599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1778133600000, "datetime": "2026-05-07T06:00:00", "open": 0.0368, "high": 0.0371, "low": 0.0368, "close": 0.0371, "volume": 19684.3, "close_time": 1778137199999, "quote_volume": 725.76943, "trades": 9, "taker_buy_base": 2619.3, "taker_buy_quote": 96.91373 }, { "timestamp": 1778137200000, "datetime": "2026-05-07T07:00:00", "open": 0.0373, "high": 0.0375, "low": 0.0371, "close": 0.0373, "volume": 18588.8, "close_time": 1778140799999, "quote_volume": 694.84805, "trades": 18, "taker_buy_base": 2138.2, "taker_buy_quote": 79.75486 }, { "timestamp": 1778140800000, "datetime": "2026-05-07T08:00:00", "open": 0.0376, "high": 0.038, "low": 0.0376, "close": 0.0376, "volume": 10808.1, "close_time": 1778144399999, "quote_volume": 408.64386, "trades": 15, "taker_buy_base": 7303.1, "taker_buy_quote": 276.35065 }, { "timestamp": 1778144400000, "datetime": "2026-05-07T09:00:00", "open": 0.0377, "high": 0.0377, "low": 0.0375, "close": 0.0376, "volume": 3704.3, "close_time": 1778147999999, "quote_volume": 139.4056, "trades": 6, "taker_buy_base": 1666.6, "taker_buy_quote": 62.75295 }, { "timestamp": 1778148000000, "datetime": "2026-05-07T10:00:00", "open": 0.0374, "high": 0.0375, "low": 0.0374, "close": 0.0374, "volume": 14840.2, "close_time": 1778151599999, "quote_volume": 556.1226, "trades": 18, "taker_buy_base": 3349.1, "taker_buy_quote": 125.59125 }, { "timestamp": 1778151600000, "datetime": "2026-05-07T11:00:00", "open": 0.0373, "high": 0.0375, "low": 0.0373, "close": 0.0375, "volume": 14785.1, "close_time": 1778155199999, "quote_volume": 552.37139, "trades": 6, "taker_buy_base": 11193.4, "taker_buy_quote": 417.72798 }, { "timestamp": 1778155200000, "datetime": "2026-05-07T12:00:00", "open": 0.0375, "high": 0.0384, "low": 0.0375, "close": 0.0384, "volume": 16535.4, "close_time": 1778158799999, "quote_volume": 628.4732, "trades": 12, "taker_buy_base": 14934.5, "taker_buy_quote": 567.639 }, { "timestamp": 1778158800000, "datetime": "2026-05-07T13:00:00", "open": 0.0382, "high": 0.0391, "low": 0.0382, "close": 0.0386, "volume": 63950.4, "close_time": 1778162399999, "quote_volume": 2464.38303, "trades": 57, "taker_buy_base": 40275.2, "taker_buy_quote": 1556.31844 }, { "timestamp": 1778162400000, "datetime": "2026-05-07T14:00:00", "open": 0.0387, "high": 0.0395, "low": 0.0383, "close": 0.0393, "volume": 69818.7, "close_time": 1778165999999, "quote_volume": 2713.27972, "trades": 46, "taker_buy_base": 20486.8, "taker_buy_quote": 798.29732 }, { "timestamp": 1778166000000, "datetime": "2026-05-07T15:00:00", "open": 0.0394, "high": 0.0405, "low": 0.0393, "close": 0.0394, "volume": 118668.5, "close_time": 1778169599999, "quote_volume": 4703.41878, "trades": 102, "taker_buy_base": 63055.9, "taker_buy_quote": 2507.33245 }, { "timestamp": 1778169600000, "datetime": "2026-05-07T16:00:00", "open": 0.0392, "high": 0.0398, "low": 0.0389, "close": 0.0396, "volume": 22358.2, "close_time": 1778173199999, "quote_volume": 879.89869, "trades": 37, "taker_buy_base": 11397.5, "taker_buy_quote": 450.02204 }, { "timestamp": 1778173200000, "datetime": "2026-05-07T17:00:00", "open": 0.0399, "high": 0.04, "low": 0.0395, "close": 0.0395, "volume": 7825.9, "close_time": 1778176799999, "quote_volume": 312.36326, "trades": 9, "taker_buy_base": 5283.7, "taker_buy_quote": 211.00644 }, { "timestamp": 1778176800000, "datetime": "2026-05-07T18:00:00", "open": 0.04, "high": 0.0408, "low": 0.0399, "close": 0.0406, "volume": 33856.0, "close_time": 1778180399999, "quote_volume": 1365.17204, "trades": 43, "taker_buy_base": 13903.5, "taker_buy_quote": 562.44113 }, { "timestamp": 1778180400000, "datetime": "2026-05-07T19:00:00", "open": 0.0406, "high": 0.042, "low": 0.0406, "close": 0.0414, "volume": 97541.9, "close_time": 1778183999999, "quote_volume": 4028.29009, "trades": 105, "taker_buy_base": 43831.6, "taker_buy_quote": 1809.81839 }, { "timestamp": 1778184000000, "datetime": "2026-05-07T20:00:00", "open": 0.041, "high": 0.0417, "low": 0.041, "close": 0.0416, "volume": 22132.8, "close_time": 1778187599999, "quote_volume": 915.95028, "trades": 30, "taker_buy_base": 12309.5, "taker_buy_quote": 509.02266 }, { "timestamp": 1778187600000, "datetime": "2026-05-07T21:00:00", "open": 0.0413, "high": 0.0413, "low": 0.0406, "close": 0.0407, "volume": 21717.2, "close_time": 1778191199999, "quote_volume": 887.27295, "trades": 37, "taker_buy_base": 2554.8, "taker_buy_quote": 104.49356 }, { "timestamp": 1778191200000, "datetime": "2026-05-07T22:00:00", "open": 0.0406, "high": 0.0415, "low": 0.0406, "close": 0.0412, "volume": 28495.6, "close_time": 1778194799999, "quote_volume": 1168.5165, "trades": 39, "taker_buy_base": 16333.0, "taker_buy_quote": 669.88362 }, { "timestamp": 1778194800000, "datetime": "2026-05-07T23:00:00", "open": 0.0412, "high": 0.0412, "low": 0.0403, "close": 0.0403, "volume": 7669.0, "close_time": 1778198399999, "quote_volume": 312.70658, "trades": 10, "taker_buy_base": 773.9, "taker_buy_quote": 31.57512 }, { "timestamp": 1778198400000, "datetime": "2026-05-08T00:00:00", "open": 0.04, "high": 0.0402, "low": 0.0396, "close": 0.0396, "volume": 3247.2, "close_time": 1778201999999, "quote_volume": 129.61307, "trades": 9, "taker_buy_base": 2190.4, "taker_buy_quote": 87.76379 }, { "timestamp": 1778202000000, "datetime": "2026-05-08T01:00:00", "open": 0.0398, "high": 0.0399, "low": 0.0392, "close": 0.0399, "volume": 46892.4, "close_time": 1778205599999, "quote_volume": 1856.57499, "trades": 35, "taker_buy_base": 23738.1, "taker_buy_quote": 942.36035 }, { "timestamp": 1778205600000, "datetime": "2026-05-08T02:00:00", "open": 0.0396, "high": 0.04, "low": 0.0394, "close": 0.04, "volume": 23746.4, "close_time": 1778209199999, "quote_volume": 940.39099, "trades": 24, "taker_buy_base": 7176.8, "taker_buy_quote": 285.46331 }, { "timestamp": 1778209200000, "datetime": "2026-05-08T03:00:00", "open": 0.0402, "high": 0.041, "low": 0.0402, "close": 0.0406, "volume": 32637.1, "close_time": 1778212799999, "quote_volume": 1325.84568, "trades": 32, "taker_buy_base": 17035.2, "taker_buy_quote": 692.58102 }, { "timestamp": 1778212800000, "datetime": "2026-05-08T04:00:00", "open": 0.041, "high": 0.0413, "low": 0.0406, "close": 0.041, "volume": 27772.3, "close_time": 1778216399999, "quote_volume": 1134.379, "trades": 29, "taker_buy_base": 7407.6, "taker_buy_quote": 303.93761 }, { "timestamp": 1778216400000, "datetime": "2026-05-08T05:00:00", "open": 0.0403, "high": 0.0404, "low": 0.0393, "close": 0.0393, "volume": 40610.3, "close_time": 1778219999999, "quote_volume": 1620.30036, "trades": 31, "taker_buy_base": 5165.2, "taker_buy_quote": 206.82228 }, { "timestamp": 1778220000000, "datetime": "2026-05-08T06:00:00", "open": 0.0391, "high": 0.0392, "low": 0.0389, "close": 0.0389, "volume": 4877.9, "close_time": 1778223599999, "quote_volume": 190.8631, "trades": 6, "taker_buy_base": 2858.3, "taker_buy_quote": 111.69478 }, { "timestamp": 1778223600000, "datetime": "2026-05-08T07:00:00", "open": 0.0386, "high": 0.0393, "low": 0.0382, "close": 0.039, "volume": 58023.8, "close_time": 1778227199999, "quote_volume": 2243.70304, "trades": 51, "taker_buy_base": 20497.8, "taker_buy_quote": 797.54664 }, { "timestamp": 1778227200000, "datetime": "2026-05-08T08:00:00", "open": 0.0393, "high": 0.0393, "low": 0.039, "close": 0.0391, "volume": 8603.5, "close_time": 1778230799999, "quote_volume": 336.4756, "trades": 6, "taker_buy_base": 503.6, "taker_buy_quote": 19.79148 }, { "timestamp": 1778230800000, "datetime": "2026-05-08T09:00:00", "open": 0.0392, "high": 0.0393, "low": 0.0386, "close": 0.0389, "volume": 13879.1, "close_time": 1778234399999, "quote_volume": 542.08288, "trades": 24, "taker_buy_base": 7560.6, "taker_buy_quote": 294.73734 }, { "timestamp": 1778234400000, "datetime": "2026-05-08T10:00:00", "open": 0.0387, "high": 0.0389, "low": 0.0387, "close": 0.0388, "volume": 7569.3, "close_time": 1778237999999, "quote_volume": 293.66111, "trades": 7, "taker_buy_base": 5676.1, "taker_buy_quote": 220.28462 }, { "timestamp": 1778238000000, "datetime": "2026-05-08T11:00:00", "open": 0.0389, "high": 0.0394, "low": 0.0389, "close": 0.0393, "volume": 18384.2, "close_time": 1778241599999, "quote_volume": 721.29396, "trades": 24, "taker_buy_base": 12624.8, "taker_buy_quote": 495.19721 }, { "timestamp": 1778241600000, "datetime": "2026-05-08T12:00:00", "open": 0.0393, "high": 0.0393, "low": 0.0392, "close": 0.0393, "volume": 2442.0, "close_time": 1778245199999, "quote_volume": 95.90683, "trades": 4, "taker_buy_base": 816.3, "taker_buy_quote": 32.01682 }, { "timestamp": 1778245200000, "datetime": "2026-05-08T13:00:00", "open": 0.0386, "high": 0.0388, "low": 0.0386, "close": 0.0386, "volume": 6987.0, "close_time": 1778248799999, "quote_volume": 269.82601, "trades": 8, "taker_buy_base": 1780.9, "taker_buy_quote": 68.79428 }, { "timestamp": 1778248800000, "datetime": "2026-05-08T14:00:00", "open": 0.039, "high": 0.0398, "low": 0.039, "close": 0.0398, "volume": 13157.4, "close_time": 1778252399999, "quote_volume": 520.65369, "trades": 28, "taker_buy_base": 10308.2, "taker_buy_quote": 408.33729 }, { "timestamp": 1778252400000, "datetime": "2026-05-08T15:00:00", "open": 0.0398, "high": 0.0398, "low": 0.0393, "close": 0.0397, "volume": 26120.8, "close_time": 1778255999999, "quote_volume": 1031.80992, "trades": 28, "taker_buy_base": 8154.7, "taker_buy_quote": 322.98666 }, { "timestamp": 1778256000000, "datetime": "2026-05-08T16:00:00", "open": 0.0396, "high": 0.0405, "low": 0.0395, "close": 0.0404, "volume": 32004.2, "close_time": 1778259599999, "quote_volume": 1278.65147, "trades": 28, "taker_buy_base": 26833.9, "taker_buy_quote": 1071.81115 }, { "timestamp": 1778259600000, "datetime": "2026-05-08T17:00:00", "open": 0.0406, "high": 0.041, "low": 0.0402, "close": 0.0408, "volume": 38185.7, "close_time": 1778263199999, "quote_volume": 1546.17859, "trades": 31, "taker_buy_base": 35924.8, "taker_buy_quote": 1454.56695 }, { "timestamp": 1778263200000, "datetime": "2026-05-08T18:00:00", "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 2093.9, "close_time": 1778266799999, "quote_volume": 85.43112, "trades": 2, "taker_buy_base": 1120.9, "taker_buy_quote": 45.73272 }, { "timestamp": 1778266800000, "datetime": "2026-05-08T19:00:00", "open": 0.0408, "high": 0.0417, "low": 0.0408, "close": 0.0415, "volume": 28507.0, "close_time": 1778270399999, "quote_volume": 1176.6959, "trades": 29, "taker_buy_base": 20765.6, "taker_buy_quote": 857.54723 }, { "timestamp": 1778270400000, "datetime": "2026-05-08T20:00:00", "open": 0.041, "high": 0.041, "low": 0.0409, "close": 0.0409, "volume": 10400.1, "close_time": 1778273999999, "quote_volume": 425.60426, "trades": 6, "taker_buy_base": 765.2, "taker_buy_quote": 31.3732 }, { "timestamp": 1778274000000, "datetime": "2026-05-08T21:00:00", "open": 0.0408, "high": 0.041, "low": 0.0408, "close": 0.041, "volume": 1772.5, "close_time": 1778277599999, "quote_volume": 72.47644, "trades": 3, "taker_buy_base": 1772.5, "taker_buy_quote": 72.47644 }, { "timestamp": 1778277600000, "datetime": "2026-05-08T22:00:00", "open": 0.041, "high": 0.0415, "low": 0.0409, "close": 0.0414, "volume": 6910.3, "close_time": 1778281199999, "quote_volume": 284.15329, "trades": 8, "taker_buy_base": 5272.7, "taker_buy_quote": 217.12667 }, { "timestamp": 1778281200000, "datetime": "2026-05-08T23:00:00", "open": 0.0413, "high": 0.0414, "low": 0.0413, "close": 0.0413, "volume": 7348.9, "close_time": 1778284799999, "quote_volume": 303.90164, "trades": 9, "taker_buy_base": 3912.1, "taker_buy_quote": 161.96094 }, { "timestamp": 1778284800000, "datetime": "2026-05-09T00:00:00", "open": 0.0412, "high": 0.0425, "low": 0.041, "close": 0.0423, "volume": 37940.4, "close_time": 1778288399999, "quote_volume": 1588.45901, "trades": 44, "taker_buy_base": 27911.2, "taker_buy_quote": 1167.90475 }, { "timestamp": 1778288400000, "datetime": "2026-05-09T01:00:00", "open": 0.0425, "high": 0.0426, "low": 0.0419, "close": 0.0426, "volume": 28416.6, "close_time": 1778291999999, "quote_volume": 1204.71896, "trades": 43, "taker_buy_base": 16073.3, "taker_buy_quote": 682.87003 }, { "timestamp": 1778292000000, "datetime": "2026-05-09T02:00:00", "open": 0.0424, "high": 0.0428, "low": 0.0424, "close": 0.0425, "volume": 14036.4, "close_time": 1778295599999, "quote_volume": 598.38544, "trades": 17, "taker_buy_base": 8593.4, "taker_buy_quote": 366.65476 }, { "timestamp": 1778295600000, "datetime": "2026-05-09T03:00:00", "open": 0.0422, "high": 0.0427, "low": 0.0418, "close": 0.0421, "volume": 23934.7, "close_time": 1778299199999, "quote_volume": 1010.32123, "trades": 28, "taker_buy_base": 6342.4, "taker_buy_quote": 269.31148 }, { "timestamp": 1778299200000, "datetime": "2026-05-09T04:00:00", "open": 0.042, "high": 0.0421, "low": 0.0413, "close": 0.0421, "volume": 14984.8, "close_time": 1778302799999, "quote_volume": 621.98074, "trades": 21, "taker_buy_base": 5139.0, "taker_buy_quote": 213.21553 }, { "timestamp": 1778302800000, "datetime": "2026-05-09T05:00:00", "open": 0.0422, "high": 0.0422, "low": 0.042, "close": 0.042, "volume": 12050.9, "close_time": 1778306399999, "quote_volume": 507.5556, "trades": 12, "taker_buy_base": 8712.1, "taker_buy_quote": 367.15692 }, { "timestamp": 1778306400000, "datetime": "2026-05-09T06:00:00", "open": 0.0419, "high": 0.0419, "low": 0.0415, "close": 0.0417, "volume": 13575.7, "close_time": 1778309999999, "quote_volume": 565.26575, "trades": 16, "taker_buy_base": 5233.6, "taker_buy_quote": 218.24112 }, { "timestamp": 1778310000000, "datetime": "2026-05-09T07:00:00", "open": 0.0423, "high": 0.0426, "low": 0.0423, "close": 0.0426, "volume": 2744.4, "close_time": 1778313599999, "quote_volume": 116.67684, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1778313600000, "datetime": "2026-05-09T08:00:00", "open": 0.0422, "high": 0.0442, "low": 0.0422, "close": 0.0442, "volume": 70846.5, "close_time": 1778317199999, "quote_volume": 3091.12341, "trades": 84, "taker_buy_base": 50822.0, "taker_buy_quote": 2216.98317 }, { "timestamp": 1778317200000, "datetime": "2026-05-09T09:00:00", "open": 0.0442, "high": 0.0444, "low": 0.042, "close": 0.0427, "volume": 212657.4, "close_time": 1778320799999, "quote_volume": 9138.40572, "trades": 150, "taker_buy_base": 98718.5, "taker_buy_quote": 4286.92251 }, { "timestamp": 1778320800000, "datetime": "2026-05-09T10:00:00", "open": 0.0426, "high": 0.0429, "low": 0.0421, "close": 0.0423, "volume": 51150.0, "close_time": 1778324399999, "quote_volume": 2164.90519, "trades": 48, "taker_buy_base": 7834.3, "taker_buy_quote": 332.6713 }, { "timestamp": 1778324400000, "datetime": "2026-05-09T11:00:00", "open": 0.0425, "high": 0.0425, "low": 0.0421, "close": 0.0424, "volume": 12472.6, "close_time": 1778327999999, "quote_volume": 527.8763, "trades": 21, "taker_buy_base": 4662.5, "taker_buy_quote": 197.41817 }, { "timestamp": 1778328000000, "datetime": "2026-05-09T12:00:00", "open": 0.0424, "high": 0.0431, "low": 0.0424, "close": 0.043, "volume": 222371.1, "close_time": 1778331599999, "quote_volume": 9518.46479, "trades": 33, "taker_buy_base": 27233.9, "taker_buy_quote": 1166.68598 }, { "timestamp": 1778331600000, "datetime": "2026-05-09T13:00:00", "open": 0.0431, "high": 0.0431, "low": 0.0424, "close": 0.0424, "volume": 113371.9, "close_time": 1778335199999, "quote_volume": 4854.83367, "trades": 40, "taker_buy_base": 13909.6, "taker_buy_quote": 596.91002 }, { "timestamp": 1778335200000, "datetime": "2026-05-09T14:00:00", "open": 0.0423, "high": 0.0423, "low": 0.042, "close": 0.0421, "volume": 18677.5, "close_time": 1778338799999, "quote_volume": 785.95253, "trades": 16, "taker_buy_base": 1740.5, "taker_buy_quote": 73.42038 }, { "timestamp": 1778338800000, "datetime": "2026-05-09T15:00:00", "open": 0.042, "high": 0.042, "low": 0.0414, "close": 0.0414, "volume": 18164.4, "close_time": 1778342399999, "quote_volume": 759.87757, "trades": 13, "taker_buy_base": 1654.9, "taker_buy_quote": 69.34031 }, { "timestamp": 1778342400000, "datetime": "2026-05-09T16:00:00", "open": 0.0414, "high": 0.0419, "low": 0.0411, "close": 0.0418, "volume": 13271.6, "close_time": 1778345999999, "quote_volume": 551.47679, "trades": 17, "taker_buy_base": 7665.7, "taker_buy_quote": 319.03152 }, { "timestamp": 1778346000000, "datetime": "2026-05-09T17:00:00", "open": 0.042, "high": 0.0423, "low": 0.042, "close": 0.0421, "volume": 11287.0, "close_time": 1778349599999, "quote_volume": 475.87025, "trades": 18, "taker_buy_base": 4689.3, "taker_buy_quote": 197.48727 }, { "timestamp": 1778349600000, "datetime": "2026-05-09T18:00:00", "open": 0.0421, "high": 0.0421, "low": 0.042, "close": 0.0421, "volume": 4236.9, "close_time": 1778353199999, "quote_volume": 178.24209, "trades": 6, "taker_buy_base": 1380.7, "taker_buy_quote": 58.05924 }, { "timestamp": 1778353200000, "datetime": "2026-05-09T19:00:00", "open": 0.042, "high": 0.042, "low": 0.0417, "close": 0.0417, "volume": 9074.4, "close_time": 1778356799999, "quote_volume": 379.27607, "trades": 9, "taker_buy_base": 642.5, "taker_buy_quote": 26.79225 }, { "timestamp": 1778356800000, "datetime": "2026-05-09T20:00:00", "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 6475.0, "close_time": 1778360399999, "quote_volume": 271.3025, "trades": 13, "taker_buy_base": 6475.0, "taker_buy_quote": 271.3025 }, { "timestamp": 1778360400000, "datetime": "2026-05-09T21:00:00", "open": 0.0418, "high": 0.0418, "low": 0.0417, "close": 0.0417, "volume": 1316.3, "close_time": 1778363999999, "quote_volume": 54.95249, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1778364000000, "datetime": "2026-05-09T22:00:00", "open": 0.0416, "high": 0.0419, "low": 0.0412, "close": 0.0419, "volume": 21653.5, "close_time": 1778367599999, "quote_volume": 898.51537, "trades": 25, "taker_buy_base": 9588.4, "taker_buy_quote": 398.89993 }, { "timestamp": 1778367600000, "datetime": "2026-05-09T23:00:00", "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 632.1, "close_time": 1778371199999, "quote_volume": 26.5482, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1778371200000, "datetime": "2026-05-10T00:00:00", "open": 0.0414, "high": 0.0417, "low": 0.0414, "close": 0.0417, "volume": 4767.0, "close_time": 1778374799999, "quote_volume": 197.96219, "trades": 8, "taker_buy_base": 1726.4, "taker_buy_quote": 71.67829 }, { "timestamp": 1778374800000, "datetime": "2026-05-10T01:00:00", "open": 0.0409, "high": 0.0412, "low": 0.0404, "close": 0.0404, "volume": 26957.5, "close_time": 1778378399999, "quote_volume": 1100.37152, "trades": 31, "taker_buy_base": 10065.4, "taker_buy_quote": 413.19904 }, { "timestamp": 1778378400000, "datetime": "2026-05-10T02:00:00", "open": 0.0407, "high": 0.0411, "low": 0.0407, "close": 0.0411, "volume": 4648.5, "close_time": 1778381999999, "quote_volume": 190.47088, "trades": 8, "taker_buy_base": 758.8, "taker_buy_quote": 30.95904 }, { "timestamp": 1778382000000, "datetime": "2026-05-10T03:00:00", "open": 0.0411, "high": 0.0411, "low": 0.0408, "close": 0.0408, "volume": 1111.7, "close_time": 1778385599999, "quote_volume": 45.55839, "trades": 3, "taker_buy_base": 640.2, "taker_buy_quote": 26.2482 }, { "timestamp": 1778385600000, "datetime": "2026-05-10T04:00:00", "open": 0.0409, "high": 0.0411, "low": 0.0409, "close": 0.041, "volume": 6262.3, "close_time": 1778389199999, "quote_volume": 256.92925, "trades": 13, "taker_buy_base": 4465.1, "taker_buy_quote": 183.17687 }, { "timestamp": 1778389200000, "datetime": "2026-05-10T05:00:00", "open": 0.0414, "high": 0.0416, "low": 0.0414, "close": 0.0416, "volume": 1128.7, "close_time": 1778392799999, "quote_volume": 46.81864, "trades": 5, "taker_buy_base": 1128.7, "taker_buy_quote": 46.81864 }, { "timestamp": 1778392800000, "datetime": "2026-05-10T06:00:00", "open": 0.0414, "high": 0.0414, "low": 0.0411, "close": 0.0413, "volume": 16075.7, "close_time": 1778396399999, "quote_volume": 661.50509, "trades": 12, "taker_buy_base": 11889.1, "taker_buy_quote": 488.84531 }, { "timestamp": 1778396400000, "datetime": "2026-05-10T07:00:00", "open": 0.0415, "high": 0.0415, "low": 0.0411, "close": 0.0414, "volume": 10746.3, "close_time": 1778399999999, "quote_volume": 444.78329, "trades": 13, "taker_buy_base": 7937.8, "taker_buy_quote": 329.01925 }, { "timestamp": 1778400000000, "datetime": "2026-05-10T08:00:00", "open": 0.0413, "high": 0.0416, "low": 0.0411, "close": 0.0416, "volume": 5288.2, "close_time": 1778403599999, "quote_volume": 219.02129, "trades": 9, "taker_buy_base": 3511.3, "taker_buy_quote": 145.797 }, { "timestamp": 1778403600000, "datetime": "2026-05-10T09:00:00", "open": 0.0421, "high": 0.0424, "low": 0.0419, "close": 0.0419, "volume": 19026.5, "close_time": 1778407199999, "quote_volume": 800.72516, "trades": 12, "taker_buy_base": 10219.3, "taker_buy_quote": 430.82703 }, { "timestamp": 1778407200000, "datetime": "2026-05-10T10:00:00", "open": 0.0419, "high": 0.0421, "low": 0.0417, "close": 0.0421, "volume": 3732.1, "close_time": 1778410799999, "quote_volume": 156.37016, "trades": 10, "taker_buy_base": 2307.4, "taker_buy_quote": 96.68372 }, { "timestamp": 1778410800000, "datetime": "2026-05-10T11:00:00", "open": 0.0421, "high": 0.0421, "low": 0.0419, "close": 0.0419, "volume": 2959.6, "close_time": 1778414399999, "quote_volume": 124.29584, "trades": 4, "taker_buy_base": 644.1, "taker_buy_quote": 26.98779 }, { "timestamp": 1778414400000, "datetime": "2026-05-10T12:00:00", "open": 0.0418, "high": 0.0421, "low": 0.0417, "close": 0.0421, "volume": 10538.6, "close_time": 1778417999999, "quote_volume": 440.85885, "trades": 6, "taker_buy_base": 9351.4, "taker_buy_quote": 391.29256 }, { "timestamp": 1778418000000, "datetime": "2026-05-10T13:00:00", "open": 0.0423, "high": 0.043, "low": 0.0423, "close": 0.043, "volume": 21698.9, "close_time": 1778421599999, "quote_volume": 922.95606, "trades": 28, "taker_buy_base": 16449.6, "taker_buy_quote": 699.90828 }, { "timestamp": 1778421600000, "datetime": "2026-05-10T14:00:00", "open": 0.0426, "high": 0.0432, "low": 0.0426, "close": 0.0432, "volume": 4504.0, "close_time": 1778425199999, "quote_volume": 193.73486, "trades": 7, "taker_buy_base": 4299.6, "taker_buy_quote": 185.02742 }, { "timestamp": 1778425200000, "datetime": "2026-05-10T15:00:00", "open": 0.0435, "high": 0.0435, "low": 0.0427, "close": 0.0429, "volume": 13763.0, "close_time": 1778428799999, "quote_volume": 589.49501, "trades": 11, "taker_buy_base": 1588.4, "taker_buy_quote": 68.525 }, { "timestamp": 1778428800000, "datetime": "2026-05-10T16:00:00", "open": 0.043, "high": 0.043, "low": 0.0426, "close": 0.0426, "volume": 287768.4, "close_time": 1778432399999, "quote_volume": 12344.44724, "trades": 49, "taker_buy_base": 281564.7, "taker_buy_quote": 12079.10529 }, { "timestamp": 1778432400000, "datetime": "2026-05-10T17:00:00", "open": 0.0425, "high": 0.0427, "low": 0.0422, "close": 0.0427, "volume": 23946.7, "close_time": 1778435999999, "quote_volume": 1016.36788, "trades": 18, "taker_buy_base": 2707.5, "taker_buy_quote": 115.56947 }, { "timestamp": 1778436000000, "datetime": "2026-05-10T18:00:00", "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "close_time": 1778439599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1778439600000, "datetime": "2026-05-10T19:00:00", "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 3149.3, "close_time": 1778443199999, "quote_volume": 135.4199, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1778443200000, "datetime": "2026-05-10T20:00:00", "open": 0.0429, "high": 0.0429, "low": 0.0417, "close": 0.042, "volume": 14219.2, "close_time": 1778446799999, "quote_volume": 603.28306, "trades": 21, "taker_buy_base": 4417.5, "taker_buy_quote": 184.71916 }, { "timestamp": 1778446800000, "datetime": "2026-05-10T21:00:00", "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 561.9, "close_time": 1778450399999, "quote_volume": 23.65599, "trades": 1, "taker_buy_base": 561.9, "taker_buy_quote": 23.65599 }, { "timestamp": 1778450400000, "datetime": "2026-05-10T22:00:00", "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "close_time": 1778453999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1778454000000, "datetime": "2026-05-10T23:00:00", "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "close_time": 1778457599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1778457600000, "datetime": "2026-05-11T00:00:00", "open": 0.042, "high": 0.0423, "low": 0.0417, "close": 0.0423, "volume": 5202.3, "close_time": 1778461199999, "quote_volume": 218.57363, "trades": 9, "taker_buy_base": 2205.4, "taker_buy_quote": 92.82562 }, { "timestamp": 1778461200000, "datetime": "2026-05-11T01:00:00", "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 189.5, "close_time": 1778464799999, "quote_volume": 7.9969, "trades": 1, "taker_buy_base": 189.5, "taker_buy_quote": 7.9969 }, { "timestamp": 1778464800000, "datetime": "2026-05-11T02:00:00", "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "close_time": 1778468399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1778468400000, "datetime": "2026-05-11T03:00:00", "open": 0.0413, "high": 0.0413, "low": 0.041, "close": 0.041, "volume": 773.7, "close_time": 1778471999999, "quote_volume": 31.78215, "trades": 3, "taker_buy_base": 773.7, "taker_buy_quote": 31.78215 }, { "timestamp": 1778472000000, "datetime": "2026-05-11T04:00:00", "open": 0.041, "high": 0.0412, "low": 0.041, "close": 0.0412, "volume": 6030.5, "close_time": 1778475599999, "quote_volume": 247.84752, "trades": 11, "taker_buy_base": 6030.5, "taker_buy_quote": 247.84752 }, { "timestamp": 1778475600000, "datetime": "2026-05-11T05:00:00", "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "close_time": 1778479199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1778479200000, "datetime": "2026-05-11T06:00:00", "open": 0.0412, "high": 0.0412, "low": 0.0408, "close": 0.0408, "volume": 12246.7, "close_time": 1778482799999, "quote_volume": 502.3207, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1778482800000, "datetime": "2026-05-11T07:00:00", "open": 0.0408, "high": 0.0408, "low": 0.0406, "close": 0.0406, "volume": 9319.2, "close_time": 1778486399999, "quote_volume": 378.6452, "trades": 11, "taker_buy_base": 206.3, "taker_buy_quote": 8.41704 }, { "timestamp": 1778486400000, "datetime": "2026-05-11T08:00:00", "open": 0.0409, "high": 0.0411, "low": 0.0409, "close": 0.0411, "volume": 7223.5, "close_time": 1778489999999, "quote_volume": 296.05231, "trades": 12, "taker_buy_base": 7223.5, "taker_buy_quote": 296.05231 }, { "timestamp": 1778490000000, "datetime": "2026-05-11T09:00:00", "open": 0.041, "high": 0.0414, "low": 0.041, "close": 0.0414, "volume": 7006.3, "close_time": 1778493599999, "quote_volume": 288.39856, "trades": 14, "taker_buy_base": 7006.3, "taker_buy_quote": 288.39856 }, { "timestamp": 1778493600000, "datetime": "2026-05-11T10:00:00", "open": 0.0412, "high": 0.0416, "low": 0.0412, "close": 0.0416, "volume": 1388.2, "close_time": 1778497199999, "quote_volume": 57.47246, "trades": 5, "taker_buy_base": 1388.2, "taker_buy_quote": 57.47246 }, { "timestamp": 1778497200000, "datetime": "2026-05-11T11:00:00", "open": 0.0416, "high": 0.0417, "low": 0.0412, "close": 0.0412, "volume": 5487.9, "close_time": 1778500799999, "quote_volume": 226.24484, "trades": 7, "taker_buy_base": 336.6, "taker_buy_quote": 14.01128 }, { "timestamp": 1778500800000, "datetime": "2026-05-11T12:00:00", "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "close_time": 1778504399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1778504400000, "datetime": "2026-05-11T13:00:00", "open": 0.041, "high": 0.0411, "low": 0.041, "close": 0.0411, "volume": 174231.3, "close_time": 1778507999999, "quote_volume": 7151.94711, "trades": 82, "taker_buy_base": 147874.2, "taker_buy_quote": 6069.19043 }, { "timestamp": 1778508000000, "datetime": "2026-05-11T14:00:00", "open": 0.0412, "high": 0.0412, "low": 0.0404, "close": 0.041, "volume": 37324.6, "close_time": 1778511599999, "quote_volume": 1517.30988, "trades": 40, "taker_buy_base": 8982.9, "taker_buy_quote": 368.55236 }, { "timestamp": 1778511600000, "datetime": "2026-05-11T15:00:00", "open": 0.041, "high": 0.0421, "low": 0.0406, "close": 0.0408, "volume": 215715.0, "close_time": 1778515199999, "quote_volume": 8910.7626, "trades": 34, "taker_buy_base": 194625.4, "taker_buy_quote": 8049.34818 }, { "timestamp": 1778515200000, "datetime": "2026-05-11T16:00:00", "open": 0.0409, "high": 0.0415, "low": 0.0409, "close": 0.0415, "volume": 76648.8, "close_time": 1778518799999, "quote_volume": 3153.685, "trades": 19, "taker_buy_base": 5905.6, "taker_buy_quote": 243.0164 }, { "timestamp": 1778518800000, "datetime": "2026-05-11T17:00:00", "open": 0.0415, "high": 0.0417, "low": 0.0415, "close": 0.0415, "volume": 5301.0, "close_time": 1778522399999, "quote_volume": 220.09495, "trades": 7, "taker_buy_base": 4629.3, "taker_buy_quote": 192.2194 }, { "timestamp": 1778522400000, "datetime": "2026-05-11T18:00:00", "open": 0.0421, "high": 0.0422, "low": 0.0421, "close": 0.0421, "volume": 1828.2, "close_time": 1778525999999, "quote_volume": 76.98385, "trades": 4, "taker_buy_base": 1166.3, "taker_buy_quote": 49.11786 }, { "timestamp": 1778526000000, "datetime": "2026-05-11T19:00:00", "open": 0.042, "high": 0.0424, "low": 0.042, "close": 0.0424, "volume": 2667.4, "close_time": 1778529599999, "quote_volume": 112.61587, "trades": 6, "taker_buy_base": 1842.4, "taker_buy_quote": 77.96587 }, { "timestamp": 1778529600000, "datetime": "2026-05-11T20:00:00", "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 613.2, "close_time": 1778533199999, "quote_volume": 25.99968, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1778533200000, "datetime": "2026-05-11T21:00:00", "open": 0.0427, "high": 0.0429, "low": 0.0424, "close": 0.0429, "volume": 10023.5, "close_time": 1778536799999, "quote_volume": 428.15718, "trades": 10, "taker_buy_base": 8501.9, "taker_buy_quote": 363.49841 }, { "timestamp": 1778536800000, "datetime": "2026-05-11T22:00:00", "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 1799.6, "close_time": 1778540399999, "quote_volume": 76.12308, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1778540400000, "datetime": "2026-05-11T23:00:00", "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 357.9, "close_time": 1778543999999, "quote_volume": 15.13917, "trades": 2, "taker_buy_base": 357.9, "taker_buy_quote": 15.13917 }, { "timestamp": 1778544000000, "datetime": "2026-05-12T00:00:00", "open": 0.0423, "high": 0.0449, "low": 0.0423, "close": 0.0448, "volume": 127004.4, "close_time": 1778547599999, "quote_volume": 5611.28084, "trades": 105, "taker_buy_base": 105282.6, "taker_buy_quote": 4658.3436 }, { "timestamp": 1778547600000, "datetime": "2026-05-12T01:00:00", "open": 0.0449, "high": 0.0452, "low": 0.0428, "close": 0.0438, "volume": 59971.9, "close_time": 1778551199999, "quote_volume": 2624.07714, "trades": 58, "taker_buy_base": 18149.5, "taker_buy_quote": 807.2637 }, { "timestamp": 1778551200000, "datetime": "2026-05-12T02:00:00", "open": 0.0437, "high": 0.0439, "low": 0.0431, "close": 0.0439, "volume": 17836.6, "close_time": 1778554799999, "quote_volume": 776.48327, "trades": 35, "taker_buy_base": 7118.6, "taker_buy_quote": 310.41092 }, { "timestamp": 1778554800000, "datetime": "2026-05-12T03:00:00", "open": 0.0438, "high": 0.0452, "low": 0.0438, "close": 0.045, "volume": 33910.5, "close_time": 1778558399999, "quote_volume": 1515.58462, "trades": 37, "taker_buy_base": 23415.3, "taker_buy_quote": 1045.68787 }, { "timestamp": 1778558400000, "datetime": "2026-05-12T04:00:00", "open": 0.0452, "high": 0.0457, "low": 0.0451, "close": 0.0454, "volume": 31495.1, "close_time": 1778561999999, "quote_volume": 1432.53183, "trades": 49, "taker_buy_base": 21883.3, "taker_buy_quote": 996.54882 }, { "timestamp": 1778562000000, "datetime": "2026-05-12T05:00:00", "open": 0.0457, "high": 0.046, "low": 0.0434, "close": 0.044, "volume": 51459.6, "close_time": 1778565599999, "quote_volume": 2299.08446, "trades": 61, "taker_buy_base": 12155.9, "taker_buy_quote": 553.24232 }, { "timestamp": 1778565600000, "datetime": "2026-05-12T06:00:00", "open": 0.0436, "high": 0.0444, "low": 0.0436, "close": 0.044, "volume": 13881.8, "close_time": 1778569199999, "quote_volume": 610.20809, "trades": 20, "taker_buy_base": 6519.6, "taker_buy_quote": 287.83568 }, { "timestamp": 1778569200000, "datetime": "2026-05-12T07:00:00", "open": 0.044, "high": 0.0441, "low": 0.0425, "close": 0.043, "volume": 50321.4, "close_time": 1778572799999, "quote_volume": 2162.12652, "trades": 52, "taker_buy_base": 11715.8, "taker_buy_quote": 507.83644 }, { "timestamp": 1778572800000, "datetime": "2026-05-12T08:00:00", "open": 0.0427, "high": 0.043, "low": 0.0424, "close": 0.0427, "volume": 12172.3, "close_time": 1778576399999, "quote_volume": 521.39871, "trades": 13, "taker_buy_base": 7694.3, "taker_buy_quote": 330.45795 }, { "timestamp": 1778576400000, "datetime": "2026-05-12T09:00:00", "open": 0.0431, "high": 0.0433, "low": 0.0427, "close": 0.0427, "volume": 8373.7, "close_time": 1778579999999, "quote_volume": 360.44687, "trades": 14, "taker_buy_base": 3406.1, "taker_buy_quote": 146.74658 }, { "timestamp": 1778580000000, "datetime": "2026-05-12T10:00:00", "open": 0.0424, "high": 0.0424, "low": 0.042, "close": 0.0421, "volume": 10232.2, "close_time": 1778583599999, "quote_volume": 431.02625, "trades": 11, "taker_buy_base": 2406.1, "taker_buy_quote": 101.81317 }, { "timestamp": 1778583600000, "datetime": "2026-05-12T11:00:00", "open": 0.0424, "high": 0.0424, "low": 0.042, "close": 0.0421, "volume": 6555.3, "close_time": 1778587199999, "quote_volume": 276.15736, "trades": 14, "taker_buy_base": 3857.4, "taker_buy_quote": 162.199 }, { "timestamp": 1778587200000, "datetime": "2026-05-12T12:00:00", "open": 0.0423, "high": 0.0423, "low": 0.0417, "close": 0.0421, "volume": 6742.1, "close_time": 1778590799999, "quote_volume": 282.81162, "trades": 16, "taker_buy_base": 3109.3, "taker_buy_quote": 130.66172 }, { "timestamp": 1778590800000, "datetime": "2026-05-12T13:00:00", "open": 0.0424, "high": 0.0429, "low": 0.0423, "close": 0.0423, "volume": 10964.4, "close_time": 1778594399999, "quote_volume": 467.33734, "trades": 18, "taker_buy_base": 5551.7, "taker_buy_quote": 236.48489 }, { "timestamp": 1778594400000, "datetime": "2026-05-12T14:00:00", "open": 0.0424, "high": 0.0427, "low": 0.0418, "close": 0.0421, "volume": 16728.8, "close_time": 1778597999999, "quote_volume": 705.55882, "trades": 36, "taker_buy_base": 10144.8, "taker_buy_quote": 428.86436 }, { "timestamp": 1778598000000, "datetime": "2026-05-12T15:00:00", "open": 0.0419, "high": 0.0419, "low": 0.0411, "close": 0.0411, "volume": 23396.6, "close_time": 1778601599999, "quote_volume": 968.4618, "trades": 16, "taker_buy_base": 2173.0, "taker_buy_quote": 89.88228 }, { "timestamp": 1778601600000, "datetime": "2026-05-12T16:00:00", "open": 0.041, "high": 0.041, "low": 0.0409, "close": 0.0409, "volume": 1072.7, "close_time": 1778605199999, "quote_volume": 43.88585, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1778605200000, "datetime": "2026-05-12T17:00:00", "open": 0.0409, "high": 0.0413, "low": 0.0409, "close": 0.0412, "volume": 9291.4, "close_time": 1778608799999, "quote_volume": 381.82919, "trades": 9, "taker_buy_base": 7589.7, "taker_buy_quote": 311.64442 }, { "timestamp": 1778608800000, "datetime": "2026-05-12T18:00:00", "open": 0.0415, "high": 0.0416, "low": 0.0415, "close": 0.0416, "volume": 1293.4, "close_time": 1778612399999, "quote_volume": 53.73282, "trades": 3, "taker_buy_base": 1293.4, "taker_buy_quote": 53.73282 }, { "timestamp": 1778612400000, "datetime": "2026-05-12T19:00:00", "open": 0.0418, "high": 0.042, "low": 0.0418, "close": 0.042, "volume": 1986.7, "close_time": 1778615999999, "quote_volume": 83.0826, "trades": 6, "taker_buy_base": 1986.7, "taker_buy_quote": 83.0826 }, { "timestamp": 1778616000000, "datetime": "2026-05-12T20:00:00", "open": 0.0416, "high": 0.0416, "low": 0.0414, "close": 0.0414, "volume": 1978.9, "close_time": 1778619599999, "quote_volume": 82.14772, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1778619600000, "datetime": "2026-05-12T21:00:00", "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "close_time": 1778623199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1778623200000, "datetime": "2026-05-12T22:00:00", "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "close_time": 1778626799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1778626800000, "datetime": "2026-05-12T23:00:00", "open": 0.0415, "high": 0.0416, "low": 0.0415, "close": 0.0415, "volume": 747.2, "close_time": 1778630399999, "quote_volume": 31.02806, "trades": 3, "taker_buy_base": 747.2, "taker_buy_quote": 31.02806 }, { "timestamp": 1778630400000, "datetime": "2026-05-13T00:00:00", "open": 0.0415, "high": 0.0418, "low": 0.0415, "close": 0.0418, "volume": 2596.4, "close_time": 1778633999999, "quote_volume": 108.05805, "trades": 4, "taker_buy_base": 2596.4, "taker_buy_quote": 108.05805 }, { "timestamp": 1778634000000, "datetime": "2026-05-13T01:00:00", "open": 0.042, "high": 0.0424, "low": 0.042, "close": 0.0424, "volume": 459.5, "close_time": 1778637599999, "quote_volume": 19.42724, "trades": 2, "taker_buy_base": 459.5, "taker_buy_quote": 19.42724 }, { "timestamp": 1778637600000, "datetime": "2026-05-13T02:00:00", "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "close_time": 1778641199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1778641200000, "datetime": "2026-05-13T03:00:00", "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "close_time": 1778644799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1778644800000, "datetime": "2026-05-13T04:00:00", "open": 0.0426, "high": 0.0428, "low": 0.0423, "close": 0.0423, "volume": 3021.4, "close_time": 1778648399999, "quote_volume": 128.4006, "trades": 6, "taker_buy_base": 669.8, "taker_buy_quote": 28.6394 }, { "timestamp": 1778648400000, "datetime": "2026-05-13T05:00:00", "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 1567.7, "close_time": 1778651999999, "quote_volume": 65.68663, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1778652000000, "datetime": "2026-05-13T06:00:00", "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 497.3, "close_time": 1778655599999, "quote_volume": 20.73741, "trades": 2, "taker_buy_base": 497.3, "taker_buy_quote": 20.73741 }, { "timestamp": 1778655600000, "datetime": "2026-05-13T07:00:00", "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 378.5, "close_time": 1778659199999, "quote_volume": 15.70775, "trades": 2, "taker_buy_base": 378.5, "taker_buy_quote": 15.70775 }, { "timestamp": 1778659200000, "datetime": "2026-05-13T08:00:00", "open": 0.0416, "high": 0.0417, "low": 0.0416, "close": 0.0416, "volume": 2027.4, "close_time": 1778662799999, "quote_volume": 84.45605, "trades": 4, "taker_buy_base": 2027.4, "taker_buy_quote": 84.45605 }, { "timestamp": 1778662800000, "datetime": "2026-05-13T09:00:00", "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 868.8, "close_time": 1778666399999, "quote_volume": 36.75024, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1778666400000, "datetime": "2026-05-13T10:00:00", "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 2308.2, "close_time": 1778669999999, "quote_volume": 96.9444, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1778670000000, "datetime": "2026-05-13T11:00:00", "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 1299.8, "close_time": 1778673599999, "quote_volume": 54.46162, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1778673600000, "datetime": "2026-05-13T12:00:00", "open": 0.0419, "high": 0.042, "low": 0.0408, "close": 0.0411, "volume": 16637.9, "close_time": 1778677199999, "quote_volume": 689.82645, "trades": 20, "taker_buy_base": 6772.9, "taker_buy_quote": 281.45156 }, { "timestamp": 1778677200000, "datetime": "2026-05-13T13:00:00", "open": 0.0411, "high": 0.0411, "low": 0.0402, "close": 0.0402, "volume": 12595.2, "close_time": 1778680799999, "quote_volume": 510.18094, "trades": 10, "taker_buy_base": 888.4, "taker_buy_quote": 36.36519 }, { "timestamp": 1778680800000, "datetime": "2026-05-13T14:00:00", "open": 0.04, "high": 0.0404, "low": 0.0397, "close": 0.04, "volume": 20146.2, "close_time": 1778684399999, "quote_volume": 804.9837, "trades": 29, "taker_buy_base": 5512.0, "taker_buy_quote": 220.46315 }, { "timestamp": 1778684400000, "datetime": "2026-05-13T15:00:00", "open": 0.0401, "high": 0.0401, "low": 0.039, "close": 0.039, "volume": 19125.7, "close_time": 1778687999999, "quote_volume": 755.17559, "trades": 31, "taker_buy_base": 7284.2, "taker_buy_quote": 289.32305 }, { "timestamp": 1778688000000, "datetime": "2026-05-13T16:00:00", "open": 0.0389, "high": 0.0392, "low": 0.0386, "close": 0.0392, "volume": 33106.7, "close_time": 1778691599999, "quote_volume": 1286.14859, "trades": 26, "taker_buy_base": 10851.9, "taker_buy_quote": 424.54372 }, { "timestamp": 1778691600000, "datetime": "2026-05-13T17:00:00", "open": 0.0392, "high": 0.0392, "low": 0.0388, "close": 0.0389, "volume": 2942.2, "close_time": 1778695199999, "quote_volume": 114.42559, "trades": 5, "taker_buy_base": 1520.8, "taker_buy_quote": 59.14649 }, { "timestamp": 1778695200000, "datetime": "2026-05-13T18:00:00", "open": 0.0391, "high": 0.0396, "low": 0.0391, "close": 0.0392, "volume": 3702.1, "close_time": 1778698799999, "quote_volume": 145.41201, "trades": 8, "taker_buy_base": 3016.3, "taker_buy_quote": 118.52865 }, { "timestamp": 1778698800000, "datetime": "2026-05-13T19:00:00", "open": 0.0391, "high": 0.0391, "low": 0.0389, "close": 0.039, "volume": 2076.8, "close_time": 1778702399999, "quote_volume": 81.023, "trades": 5, "taker_buy_base": 1053.3, "taker_buy_quote": 41.04098 }, { "timestamp": 1778702400000, "datetime": "2026-05-13T20:00:00", "open": 0.039, "high": 0.0391, "low": 0.039, "close": 0.0391, "volume": 3081.8, "close_time": 1778705999999, "quote_volume": 120.36163, "trades": 7, "taker_buy_base": 3081.8, "taker_buy_quote": 120.36163 }, { "timestamp": 1778706000000, "datetime": "2026-05-13T21:00:00", "open": 0.0389, "high": 0.0389, "low": 0.0386, "close": 0.0388, "volume": 52915.7, "close_time": 1778709599999, "quote_volume": 2049.19796, "trades": 78, "taker_buy_base": 1287.0, "taker_buy_quote": 49.9356 }, { "timestamp": 1778709600000, "datetime": "2026-05-13T22:00:00", "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 0.0, "close_time": 1778713199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1778713200000, "datetime": "2026-05-13T23:00:00", "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 0.0, "close_time": 1778716799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1778716800000, "datetime": "2026-05-14T00:00:00", "open": 0.0392, "high": 0.0393, "low": 0.0392, "close": 0.0393, "volume": 1294.6, "close_time": 1778720399999, "quote_volume": 50.81401, "trades": 6, "taker_buy_base": 1294.6, "taker_buy_quote": 50.81401 }, { "timestamp": 1778720400000, "datetime": "2026-05-14T01:00:00", "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 539.5, "close_time": 1778723999999, "quote_volume": 21.09445, "trades": 1, "taker_buy_base": 539.5, "taker_buy_quote": 21.09445 }, { "timestamp": 1778724000000, "datetime": "2026-05-14T02:00:00", "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 0.0, "close_time": 1778727599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1778727600000, "datetime": "2026-05-14T03:00:00", "open": 0.0389, "high": 0.0389, "low": 0.0383, "close": 0.0383, "volume": 4417.0, "close_time": 1778731199999, "quote_volume": 169.5322, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1778731200000, "datetime": "2026-05-14T04:00:00", "open": 0.0386, "high": 0.0406, "low": 0.0386, "close": 0.0395, "volume": 8330.8, "close_time": 1778734799999, "quote_volume": 327.5092, "trades": 21, "taker_buy_base": 6718.9, "taker_buy_quote": 264.53938 }, { "timestamp": 1778734800000, "datetime": "2026-05-14T05:00:00", "open": 0.0393, "high": 0.0395, "low": 0.0393, "close": 0.0395, "volume": 827.7, "close_time": 1778738399999, "quote_volume": 32.56693, "trades": 2, "taker_buy_base": 827.7, "taker_buy_quote": 32.56693 }, { "timestamp": 1778738400000, "datetime": "2026-05-14T06:00:00", "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 0.0, "close_time": 1778741999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1778742000000, "datetime": "2026-05-14T07:00:00", "open": 0.0389, "high": 0.039, "low": 0.0389, "close": 0.0389, "volume": 806.1, "close_time": 1778745599999, "quote_volume": 31.3829, "trades": 3, "taker_buy_base": 256.1, "taker_buy_quote": 9.9879 }, { "timestamp": 1778745600000, "datetime": "2026-05-14T08:00:00", "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 0.0, "close_time": 1778749199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1778749200000, "datetime": "2026-05-14T09:00:00", "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 2109.0, "close_time": 1778752799999, "quote_volume": 82.4619, "trades": 3, "taker_buy_base": 2109.0, "taker_buy_quote": 82.4619 }, { "timestamp": 1778752800000, "datetime": "2026-05-14T10:00:00", "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 1346.8, "close_time": 1778756399999, "quote_volume": 52.79456, "trades": 1, "taker_buy_base": 1346.8, "taker_buy_quote": 52.79456 }, { "timestamp": 1778756400000, "datetime": "2026-05-14T11:00:00", "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 0.0, "close_time": 1778759999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1778760000000, "datetime": "2026-05-14T12:00:00", "open": 0.0391, "high": 0.0391, "low": 0.0386, "close": 0.0386, "volume": 7500.0, "close_time": 1778763599999, "quote_volume": 291.22945, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1778763600000, "datetime": "2026-05-14T13:00:00", "open": 0.0391, "high": 0.0394, "low": 0.0391, "close": 0.0394, "volume": 3005.9, "close_time": 1778767199999, "quote_volume": 118.3712, "trades": 9, "taker_buy_base": 437.7, "taker_buy_quote": 17.24538 }, { "timestamp": 1778767200000, "datetime": "2026-05-14T14:00:00", "open": 0.0396, "high": 0.0408, "low": 0.0396, "close": 0.0408, "volume": 12247.8, "close_time": 1778770799999, "quote_volume": 495.29672, "trades": 14, "taker_buy_base": 12247.8, "taker_buy_quote": 495.29672 }, { "timestamp": 1778770800000, "datetime": "2026-05-14T15:00:00", "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 1012.1, "close_time": 1778774399999, "quote_volume": 41.19247, "trades": 2, "taker_buy_base": 1012.1, "taker_buy_quote": 41.19247 }, { "timestamp": 1778774400000, "datetime": "2026-05-14T16:00:00", "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 0.0, "close_time": 1778777999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1778778000000, "datetime": "2026-05-14T17:00:00", "open": 0.0409, "high": 0.0409, "low": 0.0403, "close": 0.0409, "volume": 1710.3, "close_time": 1778781599999, "quote_volume": 69.83661, "trades": 5, "taker_buy_base": 1519.2, "taker_buy_quote": 62.13528 }, { "timestamp": 1778781600000, "datetime": "2026-05-14T18:00:00", "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 122.4, "close_time": 1778785199999, "quote_volume": 5.00616, "trades": 1, "taker_buy_base": 122.4, "taker_buy_quote": 5.00616 }, { "timestamp": 1778785200000, "datetime": "2026-05-14T19:00:00", "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "close_time": 1778788799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1778788800000, "datetime": "2026-05-14T20:00:00", "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "close_time": 1778792399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1778792400000, "datetime": "2026-05-14T21:00:00", "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "close_time": 1778795999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1778796000000, "datetime": "2026-05-14T22:00:00", "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "close_time": 1778799599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1778799600000, "datetime": "2026-05-14T23:00:00", "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 2906.0, "close_time": 1778803199999, "quote_volume": 116.5306, "trades": 4, "taker_buy_base": 2906.0, "taker_buy_quote": 116.5306 }, { "timestamp": 1778803200000, "datetime": "2026-05-15T00:00:00", "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 184.0, "close_time": 1778806799999, "quote_volume": 7.3968, "trades": 1, "taker_buy_base": 184.0, "taker_buy_quote": 7.3968 }, { "timestamp": 1778806800000, "datetime": "2026-05-15T01:00:00", "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "close_time": 1778810399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1778810400000, "datetime": "2026-05-15T02:00:00", "open": 0.04, "high": 0.0403, "low": 0.04, "close": 0.0403, "volume": 774.7, "close_time": 1778813999999, "quote_volume": 31.03291, "trades": 2, "taker_buy_base": 774.7, "taker_buy_quote": 31.03291 }, { "timestamp": 1778814000000, "datetime": "2026-05-15T03:00:00", "open": 0.0404, "high": 0.0406, "low": 0.0402, "close": 0.0406, "volume": 6105.2, "close_time": 1778817599999, "quote_volume": 246.97621, "trades": 14, "taker_buy_base": 5218.2, "taker_buy_quote": 211.25222 }, { "timestamp": 1778817600000, "datetime": "2026-05-15T04:00:00", "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 5024.0, "close_time": 1778821199999, "quote_volume": 202.4672, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1778821200000, "datetime": "2026-05-15T05:00:00", "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "close_time": 1778824799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1778824800000, "datetime": "2026-05-15T06:00:00", "open": 0.0391, "high": 0.0393, "low": 0.039, "close": 0.0391, "volume": 11293.3, "close_time": 1778828399999, "quote_volume": 441.46892, "trades": 10, "taker_buy_base": 831.0, "taker_buy_quote": 32.56035 }, { "timestamp": 1778828400000, "datetime": "2026-05-15T07:00:00", "open": 0.0393, "high": 0.0394, "low": 0.0393, "close": 0.0394, "volume": 1752.4, "close_time": 1778831999999, "quote_volume": 68.93669, "trades": 4, "taker_buy_base": 1752.4, "taker_buy_quote": 68.93669 }, { "timestamp": 1778832000000, "datetime": "2026-05-15T08:00:00", "open": 0.0395, "high": 0.0395, "low": 0.0393, "close": 0.0393, "volume": 4587.9, "close_time": 1778835599999, "quote_volume": 180.78156, "trades": 7, "taker_buy_base": 2329.0, "taker_buy_quote": 91.6636 }, { "timestamp": 1778835600000, "datetime": "2026-05-15T09:00:00", "open": 0.0392, "high": 0.0392, "low": 0.039, "close": 0.039, "volume": 1602.9, "close_time": 1778839199999, "quote_volume": 62.70738, "trades": 3, "taker_buy_base": 384.4, "taker_buy_quote": 14.9916 }, { "timestamp": 1778839200000, "datetime": "2026-05-15T10:00:00", "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 0.0, "close_time": 1778842799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1778842800000, "datetime": "2026-05-15T11:00:00", "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 0.0, "close_time": 1778846399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1778846400000, "datetime": "2026-05-15T12:00:00", "open": 0.0392, "high": 0.0392, "low": 0.039, "close": 0.039, "volume": 4592.3, "close_time": 1778849999999, "quote_volume": 179.64876, "trades": 8, "taker_buy_base": 1747.4, "taker_buy_quote": 68.41359 }, { "timestamp": 1778850000000, "datetime": "2026-05-15T13:00:00", "open": 0.0387, "high": 0.0387, "low": 0.0368, "close": 0.037, "volume": 57371.9, "close_time": 1778853599999, "quote_volume": 2149.53483, "trades": 43, "taker_buy_base": 1235.0, "taker_buy_quote": 46.0655 }, { "timestamp": 1778853600000, "datetime": "2026-05-15T14:00:00", "open": 0.0368, "high": 0.0374, "low": 0.0367, "close": 0.0369, "volume": 79371.4, "close_time": 1778857199999, "quote_volume": 2941.50446, "trades": 52, "taker_buy_base": 5780.9, "taker_buy_quote": 214.50442 }, { "timestamp": 1778857200000, "datetime": "2026-05-15T15:00:00", "open": 0.037, "high": 0.037, "low": 0.0366, "close": 0.0369, "volume": 11575.5, "close_time": 1778860799999, "quote_volume": 426.24028, "trades": 12, "taker_buy_base": 1239.8, "taker_buy_quote": 45.67165 }, { "timestamp": 1778860800000, "datetime": "2026-05-15T16:00:00", "open": 0.037, "high": 0.0372, "low": 0.037, "close": 0.0372, "volume": 2681.7, "close_time": 1778864399999, "quote_volume": 99.55734, "trades": 6, "taker_buy_base": 1202.3, "taker_buy_quote": 44.52366 }, { "timestamp": 1778864400000, "datetime": "2026-05-15T17:00:00", "open": 0.0373, "high": 0.0375, "low": 0.0373, "close": 0.0374, "volume": 7552.3, "close_time": 1778867999999, "quote_volume": 282.25359, "trades": 13, "taker_buy_base": 4117.1, "taker_buy_quote": 153.85344 }, { "timestamp": 1778868000000, "datetime": "2026-05-15T18:00:00", "open": 0.0375, "high": 0.0376, "low": 0.0374, "close": 0.0376, "volume": 3681.4, "close_time": 1778871599999, "quote_volume": 138.0419, "trades": 5, "taker_buy_base": 2118.2, "taker_buy_quote": 79.4866 }, { "timestamp": 1778871600000, "datetime": "2026-05-15T19:00:00", "open": 0.0375, "high": 0.0376, "low": 0.0374, "close": 0.0376, "volume": 4501.7, "close_time": 1778875199999, "quote_volume": 168.88536, "trades": 7, "taker_buy_base": 1331.4, "taker_buy_quote": 49.99398 }, { "timestamp": 1778875200000, "datetime": "2026-05-15T20:00:00", "open": 0.0373, "high": 0.0375, "low": 0.0373, "close": 0.0373, "volume": 8431.5, "close_time": 1778878799999, "quote_volume": 314.99495, "trades": 16, "taker_buy_base": 6188.1, "taker_buy_quote": 231.31613 }, { "timestamp": 1778878800000, "datetime": "2026-05-15T21:00:00", "open": 0.0375, "high": 0.0375, "low": 0.0374, "close": 0.0374, "volume": 1387.1, "close_time": 1778882399999, "quote_volume": 51.94102, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1778882400000, "datetime": "2026-05-15T22:00:00", "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 164.7, "close_time": 1778885999999, "quote_volume": 6.14331, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1778886000000, "datetime": "2026-05-15T23:00:00", "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 661.0, "close_time": 1778889599999, "quote_volume": 24.6553, "trades": 1, "taker_buy_base": 661.0, "taker_buy_quote": 24.6553 }, { "timestamp": 1778889600000, "datetime": "2026-05-16T00:00:00", "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "close_time": 1778893199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1778893200000, "datetime": "2026-05-16T01:00:00", "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "close_time": 1778896799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1778896800000, "datetime": "2026-05-16T02:00:00", "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "close_time": 1778900399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1778900400000, "datetime": "2026-05-16T03:00:00", "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "close_time": 1778903999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1778904000000, "datetime": "2026-05-16T04:00:00", "open": 0.0373, "high": 0.0373, "low": 0.0368, "close": 0.0368, "volume": 5847.7, "close_time": 1778907599999, "quote_volume": 215.97407, "trades": 14, "taker_buy_base": 3059.2, "taker_buy_quote": 113.00408 }, { "timestamp": 1778907600000, "datetime": "2026-05-16T05:00:00", "open": 0.0369, "high": 0.0369, "low": 0.0367, "close": 0.0367, "volume": 859.0, "close_time": 1778911199999, "quote_volume": 31.62706, "trades": 3, "taker_buy_base": 193.6, "taker_buy_quote": 7.14384 }, { "timestamp": 1778911200000, "datetime": "2026-05-16T06:00:00", "open": 0.0365, "high": 0.0374, "low": 0.0365, "close": 0.0371, "volume": 51269.3, "close_time": 1778914799999, "quote_volume": 1900.05966, "trades": 61, "taker_buy_base": 37193.2, "taker_buy_quote": 1380.41277 }, { "timestamp": 1778914800000, "datetime": "2026-05-16T07:00:00", "open": 0.0369, "high": 0.0386, "low": 0.0369, "close": 0.0386, "volume": 73563.6, "close_time": 1778918399999, "quote_volume": 2784.59476, "trades": 90, "taker_buy_base": 40176.3, "taker_buy_quote": 1520.14219 }, { "timestamp": 1778918400000, "datetime": "2026-05-16T08:00:00", "open": 0.0388, "high": 0.0448, "low": 0.0349, "close": 0.0357, "volume": 1112337.2, "close_time": 1778921999999, "quote_volume": 43082.20713, "trades": 739, "taker_buy_base": 380842.8, "taker_buy_quote": 15151.23532 }, { "timestamp": 1778922000000, "datetime": "2026-05-16T09:00:00", "open": 0.0357, "high": 0.0367, "low": 0.0346, "close": 0.0357, "volume": 253865.3, "close_time": 1778925599999, "quote_volume": 8982.84896, "trades": 183, "taker_buy_base": 56264.8, "taker_buy_quote": 2008.55542 }, { "timestamp": 1778925600000, "datetime": "2026-05-16T10:00:00", "open": 0.0355, "high": 0.0359, "low": 0.0352, "close": 0.0358, "volume": 88445.0, "close_time": 1778929199999, "quote_volume": 3139.68767, "trades": 78, "taker_buy_base": 23560.6, "taker_buy_quote": 839.53952 }, { "timestamp": 1778929200000, "datetime": "2026-05-16T11:00:00", "open": 0.0357, "high": 0.0364, "low": 0.0355, "close": 0.0362, "volume": 130709.7, "close_time": 1778932799999, "quote_volume": 4690.3894, "trades": 71, "taker_buy_base": 32470.8, "taker_buy_quote": 1163.99408 }, { "timestamp": 1778932800000, "datetime": "2026-05-16T12:00:00", "open": 0.0361, "high": 0.0361, "low": 0.0358, "close": 0.036, "volume": 5083.2, "close_time": 1778936399999, "quote_volume": 182.63503, "trades": 7, "taker_buy_base": 291.9, "taker_buy_quote": 10.53759 }, { "timestamp": 1778936400000, "datetime": "2026-05-16T13:00:00", "open": 0.0361, "high": 0.0375, "low": 0.0361, "close": 0.0368, "volume": 44750.2, "close_time": 1778939999999, "quote_volume": 1646.82033, "trades": 37, "taker_buy_base": 38993.9, "taker_buy_quote": 1433.62549 }, { "timestamp": 1778940000000, "datetime": "2026-05-16T14:00:00", "open": 0.037, "high": 0.0371, "low": 0.0366, "close": 0.0366, "volume": 18766.1, "close_time": 1778943599999, "quote_volume": 688.91698, "trades": 24, "taker_buy_base": 2248.3, "taker_buy_quote": 83.15688 }, { "timestamp": 1778943600000, "datetime": "2026-05-16T15:00:00", "open": 0.0367, "high": 0.037, "low": 0.0357, "close": 0.0369, "volume": 243718.1, "close_time": 1778947199999, "quote_volume": 8847.50053, "trades": 79, "taker_buy_base": 23591.4, "taker_buy_quote": 853.42965 }, { "timestamp": 1778947200000, "datetime": "2026-05-16T16:00:00", "open": 0.0369, "high": 0.0369, "low": 0.0365, "close": 0.0367, "volume": 14629.3, "close_time": 1778950799999, "quote_volume": 536.26431, "trades": 22, "taker_buy_base": 7426.9, "taker_buy_quote": 272.65538 }, { "timestamp": 1778950800000, "datetime": "2026-05-16T17:00:00", "open": 0.0366, "high": 0.0367, "low": 0.0366, "close": 0.0366, "volume": 5097.1, "close_time": 1778954399999, "quote_volume": 186.71621, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1778954400000, "datetime": "2026-05-16T18:00:00", "open": 0.0366, "high": 0.0372, "low": 0.0366, "close": 0.0372, "volume": 3762.7, "close_time": 1778957999999, "quote_volume": 139.3581, "trades": 5, "taker_buy_base": 755.7, "taker_buy_quote": 27.9609 }, { "timestamp": 1778958000000, "datetime": "2026-05-16T19:00:00", "open": 0.0374, "high": 0.038, "low": 0.0373, "close": 0.0376, "volume": 39085.4, "close_time": 1778961599999, "quote_volume": 1467.89071, "trades": 59, "taker_buy_base": 30944.8, "taker_buy_quote": 1162.14899 }, { "timestamp": 1778961600000, "datetime": "2026-05-16T20:00:00", "open": 0.0376, "high": 0.0383, "low": 0.0374, "close": 0.038, "volume": 12333.4, "close_time": 1778965199999, "quote_volume": 468.72147, "trades": 19, "taker_buy_base": 10954.4, "taker_buy_quote": 416.55401 }, { "timestamp": 1778965200000, "datetime": "2026-05-16T21:00:00", "open": 0.0383, "high": 0.0392, "low": 0.0382, "close": 0.0387, "volume": 32944.4, "close_time": 1778968799999, "quote_volume": 1276.513, "trades": 47, "taker_buy_base": 26256.4, "taker_buy_quote": 1018.38071 }, { "timestamp": 1778968800000, "datetime": "2026-05-16T22:00:00", "open": 0.0388, "high": 0.039, "low": 0.038, "close": 0.0388, "volume": 40166.9, "close_time": 1778972399999, "quote_volume": 1553.33481, "trades": 41, "taker_buy_base": 23698.3, "taker_buy_quote": 914.34517 }, { "timestamp": 1778972400000, "datetime": "2026-05-16T23:00:00", "open": 0.039, "high": 0.0391, "low": 0.0385, "close": 0.0386, "volume": 76111.0, "close_time": 1778975999999, "quote_volume": 2946.83409, "trades": 64, "taker_buy_base": 44977.1, "taker_buy_quote": 1740.63931 }, { "timestamp": 1778976000000, "datetime": "2026-05-17T00:00:00", "open": 0.0386, "high": 0.0391, "low": 0.0382, "close": 0.0382, "volume": 59019.5, "close_time": 1778979599999, "quote_volume": 2276.98991, "trades": 66, "taker_buy_base": 34762.9, "taker_buy_quote": 1343.94612 }, { "timestamp": 1778979600000, "datetime": "2026-05-17T01:00:00", "open": 0.0382, "high": 0.0393, "low": 0.038, "close": 0.039, "volume": 197735.3, "close_time": 1778983199999, "quote_volume": 7728.32999, "trades": 126, "taker_buy_base": 48640.8, "taker_buy_quote": 1902.49502 }, { "timestamp": 1778983200000, "datetime": "2026-05-17T02:00:00", "open": 0.0389, "high": 0.0393, "low": 0.0386, "close": 0.0391, "volume": 177153.9, "close_time": 1778986799999, "quote_volume": 6905.10894, "trades": 84, "taker_buy_base": 93788.8, "taker_buy_quote": 3649.54598 }, { "timestamp": 1778986800000, "datetime": "2026-05-17T03:00:00", "open": 0.039, "high": 0.0399, "low": 0.039, "close": 0.039, "volume": 79513.4, "close_time": 1778990399999, "quote_volume": 3134.71817, "trades": 85, "taker_buy_base": 20225.6, "taker_buy_quote": 801.45202 }, { "timestamp": 1778990400000, "datetime": "2026-05-17T04:00:00", "open": 0.0389, "high": 0.0406, "low": 0.0389, "close": 0.0404, "volume": 104163.5, "close_time": 1778993999999, "quote_volume": 4171.51005, "trades": 97, "taker_buy_base": 70934.9, "taker_buy_quote": 2844.70158 }, { "timestamp": 1778994000000, "datetime": "2026-05-17T05:00:00", "open": 0.0403, "high": 0.0408, "low": 0.0395, "close": 0.0405, "volume": 209139.6, "close_time": 1778997599999, "quote_volume": 8429.17392, "trades": 141, "taker_buy_base": 81781.8, "taker_buy_quote": 3297.90218 }, { "timestamp": 1778997600000, "datetime": "2026-05-17T06:00:00", "open": 0.0406, "high": 0.041, "low": 0.0397, "close": 0.0401, "volume": 206422.5, "close_time": 1779001199999, "quote_volume": 8307.86174, "trades": 69, "taker_buy_base": 51466.5, "taker_buy_quote": 2077.72594 }, { "timestamp": 1779001200000, "datetime": "2026-05-17T07:00:00", "open": 0.04, "high": 0.0416, "low": 0.04, "close": 0.0411, "volume": 88808.0, "close_time": 1779004799999, "quote_volume": 3642.52855, "trades": 51, "taker_buy_base": 64727.4, "taker_buy_quote": 2654.77077 }, { "timestamp": 1779004800000, "datetime": "2026-05-17T08:00:00", "open": 0.0415, "high": 0.042, "low": 0.0411, "close": 0.0417, "volume": 303134.3, "close_time": 1779008399999, "quote_volume": 12670.70774, "trades": 79, "taker_buy_base": 81704.1, "taker_buy_quote": 3406.93342 }, { "timestamp": 1779008400000, "datetime": "2026-05-17T09:00:00", "open": 0.0417, "high": 0.0425, "low": 0.0413, "close": 0.0423, "volume": 519945.2, "close_time": 1779011999999, "quote_volume": 21727.219, "trades": 204, "taker_buy_base": 236482.5, "taker_buy_quote": 9877.6177 }, { "timestamp": 1779012000000, "datetime": "2026-05-17T10:00:00", "open": 0.0423, "high": 0.0439, "low": 0.0416, "close": 0.0425, "volume": 1618341.3, "close_time": 1779015599999, "quote_volume": 68886.74685, "trades": 550, "taker_buy_base": 828735.2, "taker_buy_quote": 35212.36189 }, { "timestamp": 1779015600000, "datetime": "2026-05-17T11:00:00", "open": 0.0427, "high": 0.0435, "low": 0.0417, "close": 0.0434, "volume": 465139.2, "close_time": 1779019199999, "quote_volume": 19899.77656, "trades": 155, "taker_buy_base": 252577.5, "taker_buy_quote": 10877.45837 }, { "timestamp": 1779019200000, "datetime": "2026-05-17T12:00:00", "open": 0.0434, "high": 0.0485, "low": 0.0432, "close": 0.0465, "volume": 3837714.4, "close_time": 1779022799999, "quote_volume": 176939.63585, "trades": 1724, "taker_buy_base": 1461817.2, "taker_buy_quote": 67798.24246 }, { "timestamp": 1779022800000, "datetime": "2026-05-17T13:00:00", "open": 0.0465, "high": 0.054, "low": 0.0448, "close": 0.0529, "volume": 4689975.7, "close_time": 1779026399999, "quote_volume": 237894.06568, "trades": 1729, "taker_buy_base": 2143045.6, "taker_buy_quote": 108687.42431 }, { "timestamp": 1779026400000, "datetime": "2026-05-17T14:00:00", "open": 0.0529, "high": 0.0645, "low": 0.0527, "close": 0.0637, "volume": 8768778.6, "close_time": 1779029999999, "quote_volume": 518446.7627, "trades": 3257, "taker_buy_base": 4300096.4, "taker_buy_quote": 253859.95508 }, { "timestamp": 1779030000000, "datetime": "2026-05-17T15:00:00", "open": 0.0637, "high": 0.0669, "low": 0.0594, "close": 0.064, "volume": 6713252.0, "close_time": 1779033599999, "quote_volume": 421733.2144, "trades": 3027, "taker_buy_base": 2815446.5, "taker_buy_quote": 177116.65936 }, { "timestamp": 1779033600000, "datetime": "2026-05-17T16:00:00", "open": 0.0643, "high": 0.07, "low": 0.0634, "close": 0.0683, "volume": 4577402.6, "close_time": 1779037199999, "quote_volume": 307172.7811, "trades": 2221, "taker_buy_base": 2300492.8, "taker_buy_quote": 154646.90469 }, { "timestamp": 1779037200000, "datetime": "2026-05-17T17:00:00", "open": 0.0682, "high": 0.0721, "low": 0.0556, "close": 0.0559, "volume": 7859889.4, "close_time": 1779040799999, "quote_volume": 504301.61102, "trades": 3309, "taker_buy_base": 2944958.0, "taker_buy_quote": 188738.62731 }, { "timestamp": 1779040800000, "datetime": "2026-05-17T18:00:00", "open": 0.0564, "high": 0.0587, "low": 0.0533, "close": 0.0553, "volume": 4985636.8, "close_time": 1779044399999, "quote_volume": 278603.09911, "trades": 1523, "taker_buy_base": 2211832.1, "taker_buy_quote": 123062.60638 }, { "timestamp": 1779044400000, "datetime": "2026-05-17T19:00:00", "open": 0.0551, "high": 0.0572, "low": 0.0539, "close": 0.0541, "volume": 1409772.5, "close_time": 1779047999999, "quote_volume": 78519.66684, "trades": 480, "taker_buy_base": 845675.2, "taker_buy_quote": 47233.88145 }, { "timestamp": 1779048000000, "datetime": "2026-05-17T20:00:00", "open": 0.0542, "high": 0.0553, "low": 0.0525, "close": 0.053, "volume": 1619082.8, "close_time": 1779051599999, "quote_volume": 87398.04412, "trades": 610, "taker_buy_base": 625309.8, "taker_buy_quote": 33881.66417 }, { "timestamp": 1779051600000, "datetime": "2026-05-17T21:00:00", "open": 0.053, "high": 0.0545, "low": 0.0526, "close": 0.0529, "volume": 469551.2, "close_time": 1779055199999, "quote_volume": 25080.10267, "trades": 231, "taker_buy_base": 208925.6, "taker_buy_quote": 11178.30582 }, { "timestamp": 1779055200000, "datetime": "2026-05-17T22:00:00", "open": 0.0532, "high": 0.0534, "low": 0.0509, "close": 0.0518, "volume": 355019.3, "close_time": 1779058799999, "quote_volume": 18380.43086, "trades": 184, "taker_buy_base": 148576.7, "taker_buy_quote": 7689.92726 }, { "timestamp": 1779058800000, "datetime": "2026-05-17T23:00:00", "open": 0.0518, "high": 0.0522, "low": 0.049, "close": 0.05, "volume": 1545471.2, "close_time": 1779062399999, "quote_volume": 77148.71283, "trades": 311, "taker_buy_base": 805222.5, "taker_buy_quote": 40186.12465 }, { "timestamp": 1779062400000, "datetime": "2026-05-18T00:00:00", "open": 0.0501, "high": 0.0515, "low": 0.0488, "close": 0.0499, "volume": 522844.5, "close_time": 1779065999999, "quote_volume": 26097.36757, "trades": 190, "taker_buy_base": 304509.2, "taker_buy_quote": 15179.67783 }, { "timestamp": 1779066000000, "datetime": "2026-05-18T01:00:00", "open": 0.0499, "high": 0.0521, "low": 0.0482, "close": 0.0516, "volume": 534388.0, "close_time": 1779069599999, "quote_volume": 26977.82193, "trades": 249, "taker_buy_base": 244805.4, "taker_buy_quote": 12405.04938 }, { "timestamp": 1779069600000, "datetime": "2026-05-18T02:00:00", "open": 0.0514, "high": 0.0517, "low": 0.0494, "close": 0.0501, "volume": 273236.1, "close_time": 1779073199999, "quote_volume": 13796.20656, "trades": 112, "taker_buy_base": 112325.8, "taker_buy_quote": 5663.01264 }, { "timestamp": 1779073200000, "datetime": "2026-05-18T03:00:00", "open": 0.0502, "high": 0.0559, "low": 0.0499, "close": 0.0545, "volume": 1529083.5, "close_time": 1779076799999, "quote_volume": 82885.08374, "trades": 607, "taker_buy_base": 530928.2, "taker_buy_quote": 28574.50468 }, { "timestamp": 1779076800000, "datetime": "2026-05-18T04:00:00", "open": 0.0548, "high": 0.0593, "low": 0.0527, "close": 0.0586, "volume": 3305252.8, "close_time": 1779080399999, "quote_volume": 189096.63403, "trades": 1072, "taker_buy_base": 1775608.1, "taker_buy_quote": 102170.04841 }, { "timestamp": 1779080400000, "datetime": "2026-05-18T05:00:00", "open": 0.059, "high": 0.0594, "low": 0.0504, "close": 0.0509, "volume": 1657952.0, "close_time": 1779083999999, "quote_volume": 91395.27177, "trades": 621, "taker_buy_base": 624374.4, "taker_buy_quote": 33837.7788 }, { "timestamp": 1779084000000, "datetime": "2026-05-18T06:00:00", "open": 0.0509, "high": 0.0545, "low": 0.0505, "close": 0.0518, "volume": 1519363.2, "close_time": 1779087599999, "quote_volume": 79400.25616, "trades": 393, "taker_buy_base": 414206.7, "taker_buy_quote": 21577.41631 }, { "timestamp": 1779087600000, "datetime": "2026-05-18T07:00:00", "open": 0.0519, "high": 0.0523, "low": 0.0503, "close": 0.0512, "volume": 1452598.4, "close_time": 1779091199999, "quote_volume": 74350.30506, "trades": 410, "taker_buy_base": 492828.3, "taker_buy_quote": 25257.86153 }, { "timestamp": 1779091200000, "datetime": "2026-05-18T08:00:00", "open": 0.0511, "high": 0.0546, "low": 0.0506, "close": 0.0541, "volume": 3214085.4, "close_time": 1779094799999, "quote_volume": 167952.32202, "trades": 549, "taker_buy_base": 1003904.8, "taker_buy_quote": 52743.22135 }, { "timestamp": 1779094800000, "datetime": "2026-05-18T09:00:00", "open": 0.0544, "high": 0.0587, "low": 0.0534, "close": 0.0573, "volume": 4891825.2, "close_time": 1779098399999, "quote_volume": 275464.36176, "trades": 1037, "taker_buy_base": 1932120.3, "taker_buy_quote": 108696.90118 }, { "timestamp": 1779098400000, "datetime": "2026-05-18T10:00:00", "open": 0.0572, "high": 0.0573, "low": 0.0537, "close": 0.0542, "volume": 8933164.4, "close_time": 1779101999999, "quote_volume": 492403.55234, "trades": 976, "taker_buy_base": 4282092.5, "taker_buy_quote": 235336.5744 }, { "timestamp": 1779102000000, "datetime": "2026-05-18T11:00:00", "open": 0.0542, "high": 0.0559, "low": 0.0532, "close": 0.0535, "volume": 4268096.7, "close_time": 1779105599999, "quote_volume": 233203.56359, "trades": 657, "taker_buy_base": 1783608.2, "taker_buy_quote": 96777.37166 }, { "timestamp": 1779105600000, "datetime": "2026-05-18T12:00:00", "open": 0.0535, "high": 0.0552, "low": 0.0523, "close": 0.0528, "volume": 3762656.6, "close_time": 1779109199999, "quote_volume": 202305.82175, "trades": 601, "taker_buy_base": 2073941.8, "taker_buy_quote": 111602.7549 }, { "timestamp": 1779109200000, "datetime": "2026-05-18T13:00:00", "open": 0.0529, "high": 0.0533, "low": 0.0515, "close": 0.052, "volume": 1420659.1, "close_time": 1779112799999, "quote_volume": 74575.73228, "trades": 343, "taker_buy_base": 467585.9, "taker_buy_quote": 24477.65885 }, { "timestamp": 1779112800000, "datetime": "2026-05-18T14:00:00", "open": 0.0522, "high": 0.0528, "low": 0.0515, "close": 0.0521, "volume": 861280.8, "close_time": 1779116399999, "quote_volume": 44821.90498, "trades": 188, "taker_buy_base": 633907.2, "taker_buy_quote": 33009.33959 }, { "timestamp": 1779116400000, "datetime": "2026-05-18T15:00:00", "open": 0.0521, "high": 0.0521, "low": 0.0496, "close": 0.0508, "volume": 1745742.0, "close_time": 1779119999999, "quote_volume": 88024.23703, "trades": 236, "taker_buy_base": 594243.7, "taker_buy_quote": 29977.2518 }, { "timestamp": 1779120000000, "datetime": "2026-05-18T16:00:00", "open": 0.0509, "high": 0.051, "low": 0.0463, "close": 0.0476, "volume": 3322962.1, "close_time": 1779123599999, "quote_volume": 158062.6341, "trades": 426, "taker_buy_base": 1583110.1, "taker_buy_quote": 74908.46768 }, { "timestamp": 1779123600000, "datetime": "2026-05-18T17:00:00", "open": 0.0477, "high": 0.05, "low": 0.0474, "close": 0.0492, "volume": 1757061.9, "close_time": 1779127199999, "quote_volume": 85868.05527, "trades": 204, "taker_buy_base": 989645.5, "taker_buy_quote": 48412.76943 }, { "timestamp": 1779127200000, "datetime": "2026-05-18T18:00:00", "open": 0.0492, "high": 0.0492, "low": 0.0475, "close": 0.0475, "volume": 305314.4, "close_time": 1779130799999, "quote_volume": 14846.05689, "trades": 65, "taker_buy_base": 121131.4, "taker_buy_quote": 5867.5598 }, { "timestamp": 1779130800000, "datetime": "2026-05-18T19:00:00", "open": 0.0475, "high": 0.0486, "low": 0.0472, "close": 0.0486, "volume": 221158.7, "close_time": 1779134399999, "quote_volume": 10559.00857, "trades": 61, "taker_buy_base": 116898.6, "taker_buy_quote": 5612.56922 }, { "timestamp": 1779134400000, "datetime": "2026-05-18T20:00:00", "open": 0.0485, "high": 0.0491, "low": 0.0477, "close": 0.0479, "volume": 718088.0, "close_time": 1779137999999, "quote_volume": 34777.51952, "trades": 86, "taker_buy_base": 324245.6, "taker_buy_quote": 15698.92888 }, { "timestamp": 1779138000000, "datetime": "2026-05-18T21:00:00", "open": 0.0479, "high": 0.0483, "low": 0.0472, "close": 0.0483, "volume": 193783.8, "close_time": 1779141599999, "quote_volume": 9314.21081, "trades": 37, "taker_buy_base": 106546.7, "taker_buy_quote": 5114.27096 }, { "timestamp": 1779141600000, "datetime": "2026-05-18T22:00:00", "open": 0.0487, "high": 0.0493, "low": 0.048, "close": 0.0484, "volume": 556751.0, "close_time": 1779145199999, "quote_volume": 27112.45993, "trades": 66, "taker_buy_base": 404719.5, "taker_buy_quote": 19742.92282 }, { "timestamp": 1779145200000, "datetime": "2026-05-18T23:00:00", "open": 0.0484, "high": 0.0499, "low": 0.0484, "close": 0.0491, "volume": 630416.7, "close_time": 1779148799999, "quote_volume": 31217.66221, "trades": 99, "taker_buy_base": 427318.4, "taker_buy_quote": 21170.86106 }, { "timestamp": 1779148800000, "datetime": "2026-05-19T00:00:00", "open": 0.049, "high": 0.0513, "low": 0.049, "close": 0.0501, "volume": 277192.5, "close_time": 1779152399999, "quote_volume": 13945.94931, "trades": 51, "taker_buy_base": 206434.4, "taker_buy_quote": 10416.23747 }, { "timestamp": 1779152400000, "datetime": "2026-05-19T01:00:00", "open": 0.05, "high": 0.0507, "low": 0.0493, "close": 0.0507, "volume": 79205.9, "close_time": 1779155999999, "quote_volume": 3960.45006, "trades": 35, "taker_buy_base": 15000.9, "taker_buy_quote": 754.15489 }, { "timestamp": 1779156000000, "datetime": "2026-05-19T02:00:00", "open": 0.051, "high": 0.0512, "low": 0.0498, "close": 0.0503, "volume": 100772.6, "close_time": 1779159599999, "quote_volume": 5084.58482, "trades": 23, "taker_buy_base": 39357.3, "taker_buy_quote": 1981.09978 }, { "timestamp": 1779159600000, "datetime": "2026-05-19T03:00:00", "open": 0.0503, "high": 0.0505, "low": 0.0499, "close": 0.0502, "volume": 41237.4, "close_time": 1779163199999, "quote_volume": 2072.72492, "trades": 24, "taker_buy_base": 3502.7, "taker_buy_quote": 176.07852 }, { "timestamp": 1779163200000, "datetime": "2026-05-19T04:00:00", "open": 0.0501, "high": 0.0561, "low": 0.0501, "close": 0.0555, "volume": 1657002.6, "close_time": 1779166799999, "quote_volume": 89061.85099, "trades": 237, "taker_buy_base": 962297.4, "taker_buy_quote": 51420.92506 }, { "timestamp": 1779166800000, "datetime": "2026-05-19T05:00:00", "open": 0.056, "high": 0.056, "low": 0.0531, "close": 0.0537, "volume": 647876.6, "close_time": 1779170399999, "quote_volume": 35240.98564, "trades": 161, "taker_buy_base": 334717.4, "taker_buy_quote": 18234.26511 }, { "timestamp": 1779170400000, "datetime": "2026-05-19T06:00:00", "open": 0.0536, "high": 0.0595, "low": 0.0536, "close": 0.0593, "volume": 1953436.7, "close_time": 1779173999999, "quote_volume": 110543.9215, "trades": 309, "taker_buy_base": 867201.8, "taker_buy_quote": 49188.60143 }, { "timestamp": 1779174000000, "datetime": "2026-05-19T07:00:00", "open": 0.0596, "high": 0.0655, "low": 0.0574, "close": 0.0639, "volume": 5685364.4, "close_time": 1779177599999, "quote_volume": 353728.91026, "trades": 1451, "taker_buy_base": 3149982.1, "taker_buy_quote": 197017.79737 }, { "timestamp": 1779177600000, "datetime": "2026-05-19T08:00:00", "open": 0.0637, "high": 0.0688, "low": 0.0637, "close": 0.0685, "volume": 7555139.9, "close_time": 1779181199999, "quote_volume": 502719.49139, "trades": 1560, "taker_buy_base": 3534495.2, "taker_buy_quote": 235295.40576 }, { "timestamp": 1779181200000, "datetime": "2026-05-19T09:00:00", "open": 0.0688, "high": 0.0696, "low": 0.066, "close": 0.0673, "volume": 3172170.6, "close_time": 1779184799999, "quote_volume": 214115.30564, "trades": 854, "taker_buy_base": 1321403.3, "taker_buy_quote": 89415.33142 }, { "timestamp": 1779184800000, "datetime": "2026-05-19T10:00:00", "open": 0.0671, "high": 0.0677, "low": 0.0626, "close": 0.0644, "volume": 2703129.3, "close_time": 1779188399999, "quote_volume": 175216.67356, "trades": 661, "taker_buy_base": 1602137.3, "taker_buy_quote": 103760.42141 }, { "timestamp": 1779188400000, "datetime": "2026-05-19T11:00:00", "open": 0.0645, "high": 0.0707, "low": 0.0643, "close": 0.0673, "volume": 6208153.3, "close_time": 1779191999999, "quote_volume": 419672.4353, "trades": 1167, "taker_buy_base": 2863375.6, "taker_buy_quote": 192504.23003 }, { "timestamp": 1779192000000, "datetime": "2026-05-19T12:00:00", "open": 0.0673, "high": 0.0682, "low": 0.0643, "close": 0.0651, "volume": 1307906.2, "close_time": 1779195599999, "quote_volume": 86727.21942, "trades": 385, "taker_buy_base": 674693.7, "taker_buy_quote": 44929.03033 }, { "timestamp": 1779195600000, "datetime": "2026-05-19T13:00:00", "open": 0.0649, "high": 0.0654, "low": 0.0617, "close": 0.062, "volume": 1312810.0, "close_time": 1779199199999, "quote_volume": 82802.87284, "trades": 387, "taker_buy_base": 520958.4, "taker_buy_quote": 32924.68026 }, { "timestamp": 1779199200000, "datetime": "2026-05-19T14:00:00", "open": 0.0619, "high": 0.0663, "low": 0.0607, "close": 0.0643, "volume": 1767162.7, "close_time": 1779202799999, "quote_volume": 110375.35522, "trades": 438, "taker_buy_base": 1004198.1, "taker_buy_quote": 62684.27762 }, { "timestamp": 1779202800000, "datetime": "2026-05-19T15:00:00", "open": 0.0645, "high": 0.0666, "low": 0.0634, "close": 0.0646, "volume": 1440226.2, "close_time": 1779206399999, "quote_volume": 93559.61625, "trades": 293, "taker_buy_base": 672341.8, "taker_buy_quote": 43682.24157 }, { "timestamp": 1779206400000, "datetime": "2026-05-19T16:00:00", "open": 0.0643, "high": 0.078, "low": 0.0636, "close": 0.077, "volume": 11451120.8, "close_time": 1779209999999, "quote_volume": 836240.10285, "trades": 2242, "taker_buy_base": 6860570.3, "taker_buy_quote": 502283.31569 }, { "timestamp": 1779210000000, "datetime": "2026-05-19T17:00:00", "open": 0.0775, "high": 0.0925, "low": 0.0753, "close": 0.0872, "volume": 8364008.0, "close_time": 1779213599999, "quote_volume": 684956.96857, "trades": 2493, "taker_buy_base": 4768064.7, "taker_buy_quote": 397475.04963 }, { "timestamp": 1779213600000, "datetime": "2026-05-19T18:00:00", "open": 0.0872, "high": 0.0918, "low": 0.0832, "close": 0.0896, "volume": 8882607.3, "close_time": 1779217199999, "quote_volume": 779678.09113, "trades": 2681, "taker_buy_base": 4190684.8, "taker_buy_quote": 369849.36022 }, { "timestamp": 1779217200000, "datetime": "2026-05-19T19:00:00", "open": 0.0897, "high": 0.0901, "low": 0.0805, "close": 0.0825, "volume": 5565540.0, "close_time": 1779220799999, "quote_volume": 478810.92539, "trades": 1386, "taker_buy_base": 2524977.2, "taker_buy_quote": 216246.69158 }, { "timestamp": 1779220800000, "datetime": "2026-05-19T20:00:00", "open": 0.0827, "high": 0.0846, "low": 0.077, "close": 0.0785, "volume": 3571768.2, "close_time": 1779224399999, "quote_volume": 286821.6516, "trades": 985, "taker_buy_base": 1809041.3, "taker_buy_quote": 144663.83248 }, { "timestamp": 1779224400000, "datetime": "2026-05-19T21:00:00", "open": 0.0787, "high": 0.088, "low": 0.0787, "close": 0.0833, "volume": 3041913.6, "close_time": 1779227999999, "quote_volume": 252738.34075, "trades": 988, "taker_buy_base": 1475756.3, "taker_buy_quote": 122461.74796 }, { "timestamp": 1779228000000, "datetime": "2026-05-19T22:00:00", "open": 0.0833, "high": 0.0854, "low": 0.0823, "close": 0.0847, "volume": 2455454.7, "close_time": 1779231599999, "quote_volume": 206316.61167, "trades": 586, "taker_buy_base": 829063.4, "taker_buy_quote": 69627.46962 }, { "timestamp": 1779231600000, "datetime": "2026-05-19T23:00:00", "open": 0.0843, "high": 0.0845, "low": 0.0824, "close": 0.0827, "volume": 1281599.5, "close_time": 1779235199999, "quote_volume": 106513.74535, "trades": 330, "taker_buy_base": 861185.0, "taker_buy_quote": 71429.37216 }, { "timestamp": 1779235200000, "datetime": "2026-05-20T00:00:00", "open": 0.0826, "high": 0.0826, "low": 0.0794, "close": 0.0803, "volume": 982495.6, "close_time": 1779238799999, "quote_volume": 79579.31445, "trades": 328, "taker_buy_base": 475322.9, "taker_buy_quote": 38525.67749 }, { "timestamp": 1779238800000, "datetime": "2026-05-20T01:00:00", "open": 0.0803, "high": 0.0838, "low": 0.0775, "close": 0.08, "volume": 1268141.3, "close_time": 1779242399999, "quote_volume": 102551.29009, "trades": 366, "taker_buy_base": 678162.1, "taker_buy_quote": 55047.28388 }, { "timestamp": 1779242400000, "datetime": "2026-05-20T02:00:00", "open": 0.0808, "high": 0.0824, "low": 0.0792, "close": 0.0797, "volume": 561811.1, "close_time": 1779245999999, "quote_volume": 45392.84413, "trades": 204, "taker_buy_base": 326279.6, "taker_buy_quote": 26403.9916 }, { "timestamp": 1779246000000, "datetime": "2026-05-20T03:00:00", "open": 0.0796, "high": 0.0945, "low": 0.0789, "close": 0.0897, "volume": 3217772.0, "close_time": 1779249599999, "quote_volume": 283589.26376, "trades": 1000, "taker_buy_base": 1910539.4, "taker_buy_quote": 168111.62863 }, { "timestamp": 1779249600000, "datetime": "2026-05-20T04:00:00", "open": 0.09, "high": 0.0915, "low": 0.0878, "close": 0.0888, "volume": 1431918.7, "close_time": 1779253199999, "quote_volume": 128026.95426, "trades": 505, "taker_buy_base": 913945.2, "taker_buy_quote": 81780.00457 }, { "timestamp": 1779253200000, "datetime": "2026-05-20T05:00:00", "open": 0.0893, "high": 0.0903, "low": 0.0763, "close": 0.0794, "volume": 2276088.7, "close_time": 1779256799999, "quote_volume": 186882.76114, "trades": 835, "taker_buy_base": 1147898.0, "taker_buy_quote": 93300.89488 }, { "timestamp": 1779256800000, "datetime": "2026-05-20T06:00:00", "open": 0.0799, "high": 0.0823, "low": 0.0781, "close": 0.0786, "volume": 1227838.8, "close_time": 1779260399999, "quote_volume": 98296.11336, "trades": 333, "taker_buy_base": 595185.6, "taker_buy_quote": 47759.35707 }, { "timestamp": 1779260400000, "datetime": "2026-05-20T07:00:00", "open": 0.0788, "high": 0.0812, "low": 0.0765, "close": 0.0781, "volume": 981474.6, "close_time": 1779263999999, "quote_volume": 77276.98868, "trades": 361, "taker_buy_base": 517734.2, "taker_buy_quote": 40818.68051 }, { "timestamp": 1779264000000, "datetime": "2026-05-20T08:00:00", "open": 0.0779, "high": 0.0808, "low": 0.077, "close": 0.0799, "volume": 922410.9, "close_time": 1779267599999, "quote_volume": 72657.73783, "trades": 331, "taker_buy_base": 491023.0, "taker_buy_quote": 38746.231 }, { "timestamp": 1779267600000, "datetime": "2026-05-20T09:00:00", "open": 0.0801, "high": 0.085, "low": 0.0782, "close": 0.0812, "volume": 3168553.4, "close_time": 1779271199999, "quote_volume": 260021.73274, "trades": 617, "taker_buy_base": 1555031.0, "taker_buy_quote": 127356.3738 }, { "timestamp": 1779271200000, "datetime": "2026-05-20T10:00:00", "open": 0.0809, "high": 0.087, "low": 0.0798, "close": 0.0806, "volume": 1733212.0, "close_time": 1779274799999, "quote_volume": 141507.96851, "trades": 579, "taker_buy_base": 1004426.5, "taker_buy_quote": 82372.66046 }, { "timestamp": 1779274800000, "datetime": "2026-05-20T11:00:00", "open": 0.0806, "high": 0.083, "low": 0.0785, "close": 0.0818, "volume": 2055615.2, "close_time": 1779278399999, "quote_volume": 166278.01607, "trades": 468, "taker_buy_base": 919061.3, "taker_buy_quote": 74466.61018 }, { "timestamp": 1779278400000, "datetime": "2026-05-20T12:00:00", "open": 0.0818, "high": 0.0826, "low": 0.08, "close": 0.0809, "volume": 1103782.1, "close_time": 1779281999999, "quote_volume": 90072.32971, "trades": 307, "taker_buy_base": 548487.0, "taker_buy_quote": 44905.73476 }, { "timestamp": 1779282000000, "datetime": "2026-05-20T13:00:00", "open": 0.0807, "high": 0.0825, "low": 0.0793, "close": 0.0807, "volume": 1446464.3, "close_time": 1779285599999, "quote_volume": 117096.31596, "trades": 352, "taker_buy_base": 700184.6, "taker_buy_quote": 56851.71538 }, { "timestamp": 1779285600000, "datetime": "2026-05-20T14:00:00", "open": 0.0808, "high": 0.0871, "low": 0.0773, "close": 0.0844, "volume": 5992281.8, "close_time": 1779289199999, "quote_volume": 497314.41694, "trades": 1218, "taker_buy_base": 2736635.1, "taker_buy_quote": 227820.30463 }, { "timestamp": 1779289200000, "datetime": "2026-05-20T15:00:00", "open": 0.0845, "high": 0.0915, "low": 0.083, "close": 0.0871, "volume": 9162863.2, "close_time": 1779292799999, "quote_volume": 801719.91537, "trades": 2400, "taker_buy_base": 4920944.6, "taker_buy_quote": 431213.32498 }, { "timestamp": 1779292800000, "datetime": "2026-05-20T16:00:00", "open": 0.0871, "high": 0.1094, "low": 0.087, "close": 0.1001, "volume": 11490943.5, "close_time": 1779296399999, "quote_volume": 1123612.19944, "trades": 4478, "taker_buy_base": 5765349.9, "taker_buy_quote": 561604.20927 }, { "timestamp": 1779296400000, "datetime": "2026-05-20T17:00:00", "open": 0.0995, "high": 0.1058, "low": 0.0967, "close": 0.0999, "volume": 5745269.4, "close_time": 1779299999999, "quote_volume": 584006.98094, "trades": 2330, "taker_buy_base": 2836159.2, "taker_buy_quote": 288014.89637 }, { "timestamp": 1779300000000, "datetime": "2026-05-20T18:00:00", "open": 0.0992, "high": 0.1008, "low": 0.0933, "close": 0.0961, "volume": 3271614.6, "close_time": 1779303599999, "quote_volume": 315183.55475, "trades": 1420, "taker_buy_base": 1685241.6, "taker_buy_quote": 162208.15227 }, { "timestamp": 1779303600000, "datetime": "2026-05-20T19:00:00", "open": 0.0967, "high": 0.1288, "low": 0.0967, "close": 0.1188, "volume": 17773804.9, "close_time": 1779307199999, "quote_volume": 2072730.0943, "trades": 6745, "taker_buy_base": 9039871.4, "taker_buy_quote": 1053564.03142 }, { "timestamp": 1779307200000, "datetime": "2026-05-20T20:00:00", "open": 0.1184, "high": 0.1206, "low": 0.1118, "close": 0.1171, "volume": 4115533.7, "close_time": 1779310799999, "quote_volume": 480268.88316, "trades": 1649, "taker_buy_base": 2143848.8, "taker_buy_quote": 250155.18884 }, { "timestamp": 1779310800000, "datetime": "2026-05-20T21:00:00", "open": 0.117, "high": 0.1217, "low": 0.1153, "close": 0.1183, "volume": 4413825.9, "close_time": 1779314399999, "quote_volume": 523769.91748, "trades": 1501, "taker_buy_base": 1843224.7, "taker_buy_quote": 218469.33163 }, { "timestamp": 1779314400000, "datetime": "2026-05-20T22:00:00", "open": 0.1193, "high": 0.1247, "low": 0.1167, "close": 0.1193, "volume": 4928684.5, "close_time": 1779317999999, "quote_volume": 593552.40939, "trades": 1805, "taker_buy_base": 2663089.3, "taker_buy_quote": 320682.50048 }, { "timestamp": 1779318000000, "datetime": "2026-05-20T23:00:00", "open": 0.1196, "high": 0.1228, "low": 0.1181, "close": 0.1207, "volume": 2516760.2, "close_time": 1779321599999, "quote_volume": 302729.08818, "trades": 820, "taker_buy_base": 1064894.7, "taker_buy_quote": 127954.59448 }, { "timestamp": 1779321600000, "datetime": "2026-05-21T00:00:00", "open": 0.1204, "high": 0.128, "low": 0.1185, "close": 0.1228, "volume": 2988354.7, "close_time": 1779325199999, "quote_volume": 366086.50891, "trades": 1418, "taker_buy_base": 1778127.6, "taker_buy_quote": 217720.89134 }, { "timestamp": 1779325200000, "datetime": "2026-05-21T01:00:00", "open": 0.1229, "high": 0.1274, "low": 0.1172, "close": 0.1227, "volume": 2349929.0, "close_time": 1779328799999, "quote_volume": 290164.87638, "trades": 1006, "taker_buy_base": 1324277.7, "taker_buy_quote": 162928.30826 }, { "timestamp": 1779328800000, "datetime": "2026-05-21T02:00:00", "open": 0.1226, "high": 0.1383, "low": 0.1209, "close": 0.1283, "volume": 5154080.4, "close_time": 1779332399999, "quote_volume": 671527.44811, "trades": 2312, "taker_buy_base": 2243762.5, "taker_buy_quote": 292444.06763 }, { "timestamp": 1779332400000, "datetime": "2026-05-21T03:00:00", "open": 0.1282, "high": 0.1317, "low": 0.1229, "close": 0.1246, "volume": 2235756.8, "close_time": 1779335999999, "quote_volume": 281461.06802, "trades": 1184, "taker_buy_base": 1246639.5, "taker_buy_quote": 156755.68282 }, { "timestamp": 1779336000000, "datetime": "2026-05-21T04:00:00", "open": 0.1247, "high": 0.1254, "low": 0.1134, "close": 0.1239, "volume": 2169912.7, "close_time": 1779339599999, "quote_volume": 259277.84136, "trades": 1492, "taker_buy_base": 1069242.0, "taker_buy_quote": 127954.94872 }, { "timestamp": 1779339600000, "datetime": "2026-05-21T05:00:00", "open": 0.1238, "high": 0.1238, "low": 0.1146, "close": 0.1172, "volume": 1323254.4, "close_time": 1779343199999, "quote_volume": 156377.1235, "trades": 789, "taker_buy_base": 578183.8, "taker_buy_quote": 67999.89677 }, { "timestamp": 1779343200000, "datetime": "2026-05-21T06:00:00", "open": 0.1173, "high": 0.1285, "low": 0.117, "close": 0.1174, "volume": 2617303.4, "close_time": 1779346799999, "quote_volume": 322487.48193, "trades": 1456, "taker_buy_base": 1285955.1, "taker_buy_quote": 158554.99871 }, { "timestamp": 1779346800000, "datetime": "2026-05-21T07:00:00", "open": 0.1168, "high": 0.1218, "low": 0.113, "close": 0.1187, "volume": 3009199.0, "close_time": 1779350399999, "quote_volume": 353620.92985, "trades": 1410, "taker_buy_base": 1432934.2, "taker_buy_quote": 168479.3628 }, { "timestamp": 1779350400000, "datetime": "2026-05-21T08:00:00", "open": 0.1189, "high": 0.1226, "low": 0.1162, "close": 0.1165, "volume": 1584141.2, "close_time": 1779353999999, "quote_volume": 189076.67842, "trades": 789, "taker_buy_base": 762960.9, "taker_buy_quote": 91215.06969 }, { "timestamp": 1779354000000, "datetime": "2026-05-21T09:00:00", "open": 0.1165, "high": 0.1201, "low": 0.1139, "close": 0.1184, "volume": 1475905.5, "close_time": 1779357599999, "quote_volume": 173052.05898, "trades": 751, "taker_buy_base": 645460.1, "taker_buy_quote": 75951.22338 }, { "timestamp": 1779357600000, "datetime": "2026-05-21T10:00:00", "open": 0.1188, "high": 0.1263, "low": 0.1186, "close": 0.12, "volume": 1797510.0, "close_time": 1779361199999, "quote_volume": 218858.24299, "trades": 996, "taker_buy_base": 966115.9, "taker_buy_quote": 118022.74557 }, { "timestamp": 1779361200000, "datetime": "2026-05-21T11:00:00", "open": 0.12, "high": 0.1255, "low": 0.1163, "close": 0.1179, "volume": 1579283.4, "close_time": 1779364799999, "quote_volume": 189565.54969, "trades": 617, "taker_buy_base": 803709.0, "taker_buy_quote": 96745.16045 }, { "timestamp": 1779364800000, "datetime": "2026-05-21T12:00:00", "open": 0.1179, "high": 0.1334, "low": 0.1179, "close": 0.1318, "volume": 5096857.4, "close_time": 1779368399999, "quote_volume": 642855.30254, "trades": 1768, "taker_buy_base": 2878480.4, "taker_buy_quote": 363971.22196 }, { "timestamp": 1779368400000, "datetime": "2026-05-21T13:00:00", "open": 0.1317, "high": 0.1324, "low": 0.1201, "close": 0.1225, "volume": 2100751.7, "close_time": 1779371999999, "quote_volume": 262458.08749, "trades": 1043, "taker_buy_base": 940660.5, "taker_buy_quote": 118170.18996 }, { "timestamp": 1779372000000, "datetime": "2026-05-21T14:00:00", "open": 0.1227, "high": 0.1318, "low": 0.1127, "close": 0.1301, "volume": 4165852.9, "close_time": 1779375599999, "quote_volume": 515479.98429, "trades": 2209, "taker_buy_base": 2064781.6, "taker_buy_quote": 256885.35465 }, { "timestamp": 1779375600000, "datetime": "2026-05-21T15:00:00", "open": 0.1307, "high": 0.1344, "low": 0.1249, "close": 0.1277, "volume": 2522234.0, "close_time": 1779379199999, "quote_volume": 325662.34651, "trades": 1789, "taker_buy_base": 1242815.9, "taker_buy_quote": 160952.33789 }, { "timestamp": 1779379200000, "datetime": "2026-05-21T16:00:00", "open": 0.1276, "high": 0.1303, "low": 0.1177, "close": 0.1182, "volume": 2378522.7, "close_time": 1779382799999, "quote_volume": 293426.93965, "trades": 1482, "taker_buy_base": 1074764.8, "taker_buy_quote": 132996.98017 }, { "timestamp": 1779382800000, "datetime": "2026-05-21T17:00:00", "open": 0.1186, "high": 0.1258, "low": 0.117, "close": 0.1241, "volume": 3553964.5, "close_time": 1779386399999, "quote_volume": 431766.61669, "trades": 1318, "taker_buy_base": 1244325.0, "taker_buy_quote": 150909.96171 }, { "timestamp": 1779386400000, "datetime": "2026-05-21T18:00:00", "open": 0.1238, "high": 0.1262, "low": 0.1195, "close": 0.1218, "volume": 1680049.5, "close_time": 1779389999999, "quote_volume": 207431.7077, "trades": 510, "taker_buy_base": 942713.8, "taker_buy_quote": 116565.49137 }, { "timestamp": 1779390000000, "datetime": "2026-05-21T19:00:00", "open": 0.1218, "high": 0.128, "low": 0.119, "close": 0.1275, "volume": 2320050.5, "close_time": 1779393599999, "quote_volume": 284229.30842, "trades": 675, "taker_buy_base": 1118604.5, "taker_buy_quote": 137014.59101 }, { "timestamp": 1779393600000, "datetime": "2026-05-21T20:00:00", "open": 0.1281, "high": 0.132, "low": 0.1232, "close": 0.1246, "volume": 2138512.5, "close_time": 1779397199999, "quote_volume": 271712.70786, "trades": 772, "taker_buy_base": 1267431.7, "taker_buy_quote": 161216.79994 }, { "timestamp": 1779397200000, "datetime": "2026-05-21T21:00:00", "open": 0.1243, "high": 0.1245, "low": 0.1213, "close": 0.1222, "volume": 907261.1, "close_time": 1779400799999, "quote_volume": 111267.13666, "trades": 281, "taker_buy_base": 412444.3, "taker_buy_quote": 50703.92974 }, { "timestamp": 1779400800000, "datetime": "2026-05-21T22:00:00", "open": 0.1217, "high": 0.125, "low": 0.1217, "close": 0.1232, "volume": 812590.7, "close_time": 1779404399999, "quote_volume": 100435.12113, "trades": 379, "taker_buy_base": 483452.4, "taker_buy_quote": 59786.73514 }, { "timestamp": 1779404400000, "datetime": "2026-05-21T23:00:00", "open": 0.1243, "high": 0.1258, "low": 0.1218, "close": 0.1223, "volume": 291744.6, "close_time": 1779407999999, "quote_volume": 36126.37822, "trades": 158, "taker_buy_base": 99569.1, "taker_buy_quote": 12320.2219 }, { "timestamp": 1779408000000, "datetime": "2026-05-22T00:00:00", "open": 0.122, "high": 0.1242, "low": 0.1165, "close": 0.1206, "volume": 2193149.3, "close_time": 1779411599999, "quote_volume": 264010.20486, "trades": 992, "taker_buy_base": 805660.3, "taker_buy_quote": 96697.42697 }, { "timestamp": 1779411600000, "datetime": "2026-05-22T01:00:00", "open": 0.1202, "high": 0.1296, "low": 0.1202, "close": 0.1227, "volume": 655933.1, "close_time": 1779415199999, "quote_volume": 82201.91335, "trades": 391, "taker_buy_base": 327191.4, "taker_buy_quote": 41099.88571 }, { "timestamp": 1779415200000, "datetime": "2026-05-22T02:00:00", "open": 0.1225, "high": 0.1232, "low": 0.119, "close": 0.1207, "volume": 487814.1, "close_time": 1779418799999, "quote_volume": 59245.24245, "trades": 420, "taker_buy_base": 235099.4, "taker_buy_quote": 28575.81 }, { "timestamp": 1779418800000, "datetime": "2026-05-22T03:00:00", "open": 0.1206, "high": 0.1244, "low": 0.1189, "close": 0.1208, "volume": 651553.4, "close_time": 1779422399999, "quote_volume": 79475.28588, "trades": 470, "taker_buy_base": 357559.6, "taker_buy_quote": 43660.05441 }, { "timestamp": 1779422400000, "datetime": "2026-05-22T04:00:00", "open": 0.1209, "high": 0.1227, "low": 0.1184, "close": 0.1226, "volume": 473863.9, "close_time": 1779425999999, "quote_volume": 57107.42226, "trades": 335, "taker_buy_base": 275414.6, "taker_buy_quote": 33196.59089 }, { "timestamp": 1779426000000, "datetime": "2026-05-22T05:00:00", "open": 0.1223, "high": 0.1291, "low": 0.1212, "close": 0.1289, "volume": 952165.5, "close_time": 1779429599999, "quote_volume": 119774.61368, "trades": 487, "taker_buy_base": 596822.4, "taker_buy_quote": 75173.62101 }, { "timestamp": 1779429600000, "datetime": "2026-05-22T06:00:00", "open": 0.1291, "high": 0.168, "low": 0.1284, "close": 0.142, "volume": 8716281.7, "close_time": 1779433199999, "quote_volume": 1281634.79692, "trades": 5852, "taker_buy_base": 4219878.1, "taker_buy_quote": 619126.20299 }, { "timestamp": 1779433200000, "datetime": "2026-05-22T07:00:00", "open": 0.1419, "high": 0.1474, "low": 0.1261, "close": 0.1276, "volume": 5079645.5, "close_time": 1779436799999, "quote_volume": 687930.52965, "trades": 2370, "taker_buy_base": 2123293.0, "taker_buy_quote": 290434.61753 }, { "timestamp": 1779436800000, "datetime": "2026-05-22T08:00:00", "open": 0.1274, "high": 0.137, "low": 0.1205, "close": 0.136, "volume": 2165420.4, "close_time": 1779440399999, "quote_volume": 277021.16659, "trades": 1329, "taker_buy_base": 1032224.5, "taker_buy_quote": 132465.00492 }, { "timestamp": 1779440400000, "datetime": "2026-05-22T09:00:00", "open": 0.136, "high": 0.1532, "low": 0.1326, "close": 0.1505, "volume": 2958300.2, "close_time": 1779443999999, "quote_volume": 424141.44351, "trades": 2079, "taker_buy_base": 1795826.6, "taker_buy_quote": 259060.83889 }, { "timestamp": 1779444000000, "datetime": "2026-05-22T10:00:00", "open": 0.1506, "high": 0.1743, "low": 0.1491, "close": 0.1712, "volume": 8408924.5, "close_time": 1779447599999, "quote_volume": 1349391.81834, "trades": 5437, "taker_buy_base": 4112121.5, "taker_buy_quote": 661675.85954 }, { "timestamp": 1779447600000, "datetime": "2026-05-22T11:00:00", "open": 0.1717, "high": 0.1738, "low": 0.146, "close": 0.1461, "volume": 7002407.2, "close_time": 1779451199999, "quote_volume": 1129074.60424, "trades": 4274, "taker_buy_base": 3241003.8, "taker_buy_quote": 522652.80861 }, { "timestamp": 1779451200000, "datetime": "2026-05-22T12:00:00", "open": 0.1462, "high": 0.152, "low": 0.1351, "close": 0.1378, "volume": 3704709.7, "close_time": 1779454799999, "quote_volume": 529172.02091, "trades": 2005, "taker_buy_base": 1424999.8, "taker_buy_quote": 204728.19143 }, { "timestamp": 1779454800000, "datetime": "2026-05-22T13:00:00", "open": 0.1376, "high": 0.1625, "low": 0.1368, "close": 0.1476, "volume": 5998996.7, "close_time": 1779458399999, "quote_volume": 922792.32547, "trades": 3715, "taker_buy_base": 3340567.0, "taker_buy_quote": 513664.84273 }, { "timestamp": 1779458400000, "datetime": "2026-05-22T14:00:00", "open": 0.1473, "high": 0.1544, "low": 0.1418, "close": 0.1515, "volume": 6316203.2, "close_time": 1779461999999, "quote_volume": 944885.23867, "trades": 2396, "taker_buy_base": 2584186.3, "taker_buy_quote": 387949.69871 }, { "timestamp": 1779462000000, "datetime": "2026-05-22T15:00:00", "open": 0.1516, "high": 0.1619, "low": 0.1441, "close": 0.147, "volume": 5151629.0, "close_time": 1779465599999, "quote_volume": 792951.97917, "trades": 2144, "taker_buy_base": 2383547.3, "taker_buy_quote": 367617.22172 }, { "timestamp": 1779465600000, "datetime": "2026-05-22T16:00:00", "open": 0.1477, "high": 0.1477, "low": 0.1322, "close": 0.1379, "volume": 2844584.2, "close_time": 1779469199999, "quote_volume": 397735.13347, "trades": 1700, "taker_buy_base": 1301520.5, "taker_buy_quote": 181290.26828 }, { "timestamp": 1779469200000, "datetime": "2026-05-22T17:00:00", "open": 0.1378, "high": 0.143, "low": 0.1327, "close": 0.1396, "volume": 2442230.9, "close_time": 1779472799999, "quote_volume": 338626.7184, "trades": 1407, "taker_buy_base": 1237605.1, "taker_buy_quote": 172053.00602 }, { "timestamp": 1779472800000, "datetime": "2026-05-22T18:00:00", "open": 0.1399, "high": 0.1425, "low": 0.1339, "close": 0.1354, "volume": 1885525.2, "close_time": 1779476399999, "quote_volume": 260557.27724, "trades": 1020, "taker_buy_base": 668081.5, "taker_buy_quote": 92337.51281 }, { "timestamp": 1779476400000, "datetime": "2026-05-22T19:00:00", "open": 0.1353, "high": 0.1358, "low": 0.1083, "close": 0.1099, "volume": 7192147.6, "close_time": 1779479999999, "quote_volume": 865281.9143, "trades": 4610, "taker_buy_base": 3149149.0, "taker_buy_quote": 383143.26295 }, { "timestamp": 1779480000000, "datetime": "2026-05-22T20:00:00", "open": 0.1097, "high": 0.1192, "low": 0.1087, "close": 0.114, "volume": 2496111.7, "close_time": 1779483599999, "quote_volume": 284821.37529, "trades": 1463, "taker_buy_base": 1159196.7, "taker_buy_quote": 132954.47432 }, { "timestamp": 1779483600000, "datetime": "2026-05-22T21:00:00", "open": 0.1137, "high": 0.1235, "low": 0.1124, "close": 0.116, "volume": 2963439.1, "close_time": 1779487199999, "quote_volume": 351113.97249, "trades": 1259, "taker_buy_base": 1362715.0, "taker_buy_quote": 160507.09948 }, { "timestamp": 1779487200000, "datetime": "2026-05-22T22:00:00", "open": 0.1161, "high": 0.1175, "low": 0.1118, "close": 0.1131, "volume": 1263272.5, "close_time": 1779490799999, "quote_volume": 144154.23155, "trades": 900, "taker_buy_base": 430914.6, "taker_buy_quote": 49403.05079 }, { "timestamp": 1779490800000, "datetime": "2026-05-22T23:00:00", "open": 0.1137, "high": 0.1155, "low": 0.1118, "close": 0.1132, "volume": 579250.1, "close_time": 1779494399999, "quote_volume": 65894.29692, "trades": 350, "taker_buy_base": 270393.4, "taker_buy_quote": 30857.53176 }, { "timestamp": 1779494400000, "datetime": "2026-05-23T00:00:00", "open": 0.113, "high": 0.1149, "low": 0.1065, "close": 0.1114, "volume": 1780970.0, "close_time": 1779497999999, "quote_volume": 196389.11463, "trades": 1405, "taker_buy_base": 782005.7, "taker_buy_quote": 86545.07615 }, { "timestamp": 1779498000000, "datetime": "2026-05-23T01:00:00", "open": 0.1113, "high": 0.1151, "low": 0.1094, "close": 0.112, "volume": 838340.0, "close_time": 1779501599999, "quote_volume": 94014.35598, "trades": 547, "taker_buy_base": 460851.2, "taker_buy_quote": 51748.75673 }, { "timestamp": 1779501600000, "datetime": "2026-05-23T02:00:00", "open": 0.1124, "high": 0.1283, "low": 0.1124, "close": 0.1225, "volume": 3877428.0, "close_time": 1779505199999, "quote_volume": 463115.03047, "trades": 2061, "taker_buy_base": 2085678.4, "taker_buy_quote": 248943.44254 }, { "timestamp": 1779505200000, "datetime": "2026-05-23T03:00:00", "open": 0.1225, "high": 0.124, "low": 0.1118, "close": 0.1146, "volume": 1813196.8, "close_time": 1779508799999, "quote_volume": 211360.09054, "trades": 912, "taker_buy_base": 709833.7, "taker_buy_quote": 82798.43255 }, { "timestamp": 1779508800000, "datetime": "2026-05-23T04:00:00", "open": 0.1139, "high": 0.1139, "low": 0.092, "close": 0.0936, "volume": 6406676.4, "close_time": 1779512399999, "quote_volume": 642311.13038, "trades": 2566, "taker_buy_base": 2363267.7, "taker_buy_quote": 237053.50464 }, { "timestamp": 1779512400000, "datetime": "2026-05-23T05:00:00", "open": 0.094, "high": 0.098, "low": 0.0867, "close": 0.0965, "volume": 7918878.4, "close_time": 1779515999999, "quote_volume": 731145.27435, "trades": 2911, "taker_buy_base": 3657147.6, "taker_buy_quote": 337431.6338 }, { "timestamp": 1779516000000, "datetime": "2026-05-23T06:00:00", "open": 0.0968, "high": 0.1028, "low": 0.096, "close": 0.0984, "volume": 3122677.8, "close_time": 1779519599999, "quote_volume": 310621.36234, "trades": 1119, "taker_buy_base": 1687560.1, "taker_buy_quote": 167767.6573 }, { "timestamp": 1779519600000, "datetime": "2026-05-23T07:00:00", "open": 0.0984, "high": 0.0985, "low": 0.0901, "close": 0.0931, "volume": 2524356.2, "close_time": 1779523199999, "quote_volume": 237365.77926, "trades": 885, "taker_buy_base": 1163910.9, "taker_buy_quote": 109548.24022 }, { "timestamp": 1779523200000, "datetime": "2026-05-23T08:00:00", "open": 0.0933, "high": 0.0966, "low": 0.092, "close": 0.0957, "volume": 703668.8, "close_time": 1779526799999, "quote_volume": 66644.84563, "trades": 334, "taker_buy_base": 416077.9, "taker_buy_quote": 39403.29003 }, { "timestamp": 1779526800000, "datetime": "2026-05-23T09:00:00", "open": 0.0952, "high": 0.0995, "low": 0.0947, "close": 0.0971, "volume": 2206781.9, "close_time": 1779530399999, "quote_volume": 215194.54351, "trades": 498, "taker_buy_base": 1139482.7, "taker_buy_quote": 111319.54877 }, { "timestamp": 1779530400000, "datetime": "2026-05-23T10:00:00", "open": 0.0969, "high": 0.116, "low": 0.0969, "close": 0.1104, "volume": 6401087.7, "close_time": 1779533999999, "quote_volume": 679720.41347, "trades": 1602, "taker_buy_base": 3222138.1, "taker_buy_quote": 338511.93816 }, { "timestamp": 1779534000000, "datetime": "2026-05-23T11:00:00", "open": 0.1109, "high": 0.1139, "low": 0.1032, "close": 0.1041, "volume": 5416176.0, "close_time": 1779537599999, "quote_volume": 590977.09908, "trades": 1376, "taker_buy_base": 2468581.1, "taker_buy_quote": 268741.60094 }, { "timestamp": 1779537600000, "datetime": "2026-05-23T12:00:00", "open": 0.1038, "high": 0.1058, "low": 0.0987, "close": 0.1058, "volume": 2924663.3, "close_time": 1779541199999, "quote_volume": 298649.22043, "trades": 939, "taker_buy_base": 1628706.0, "taker_buy_quote": 166257.3989 }, { "timestamp": 1779541200000, "datetime": "2026-05-23T13:00:00", "open": 0.1057, "high": 0.1081, "low": 0.1011, "close": 0.1063, "volume": 3078696.1, "close_time": 1779544799999, "quote_volume": 322134.70661, "trades": 670, "taker_buy_base": 1370395.7, "taker_buy_quote": 143149.24746 }, { "timestamp": 1779544800000, "datetime": "2026-05-23T14:00:00", "open": 0.1057, "high": 0.108, "low": 0.1019, "close": 0.1023, "volume": 2962354.3, "close_time": 1779548399999, "quote_volume": 310017.02919, "trades": 593, "taker_buy_base": 1490651.6, "taker_buy_quote": 156544.04655 }, { "timestamp": 1779548400000, "datetime": "2026-05-23T15:00:00", "open": 0.1026, "high": 0.1047, "low": 0.0991, "close": 0.0999, "volume": 1737153.4, "close_time": 1779551999999, "quote_volume": 177083.75832, "trades": 379, "taker_buy_base": 564661.4, "taker_buy_quote": 57442.17686 }, { "timestamp": 1779552000000, "datetime": "2026-05-23T16:00:00", "open": 0.0999, "high": 0.101, "low": 0.0957, "close": 0.0958, "volume": 960200.6, "close_time": 1779555599999, "quote_volume": 94462.86452, "trades": 314, "taker_buy_base": 423603.3, "taker_buy_quote": 41765.69105 }, { "timestamp": 1779555600000, "datetime": "2026-05-23T17:00:00", "open": 0.0958, "high": 0.0965, "low": 0.0929, "close": 0.0934, "volume": 1226176.6, "close_time": 1779559199999, "quote_volume": 116465.4268, "trades": 265, "taker_buy_base": 485143.3, "taker_buy_quote": 46396.93192 }, { "timestamp": 1779559200000, "datetime": "2026-05-23T18:00:00", "open": 0.0935, "high": 0.1007, "low": 0.0935, "close": 0.099, "volume": 1911608.3, "close_time": 1779562799999, "quote_volume": 187355.8459, "trades": 399, "taker_buy_base": 1152618.4, "taker_buy_quote": 112778.34013 }, { "timestamp": 1779562800000, "datetime": "2026-05-23T19:00:00", "open": 0.0989, "high": 0.0996, "low": 0.0958, "close": 0.0994, "volume": 1139763.0, "close_time": 1779566399999, "quote_volume": 111075.76454, "trades": 329, "taker_buy_base": 516340.5, "taker_buy_quote": 50402.4506 }, { "timestamp": 1779566400000, "datetime": "2026-05-23T20:00:00", "open": 0.0994, "high": 0.1049, "low": 0.0987, "close": 0.1049, "volume": 1531788.6, "close_time": 1779569999999, "quote_volume": 154851.2535, "trades": 457, "taker_buy_base": 749061.5, "taker_buy_quote": 75717.7331 }, { "timestamp": 1779570000000, "datetime": "2026-05-23T21:00:00", "open": 0.1054, "high": 0.1071, "low": 0.0991, "close": 0.0996, "volume": 1720228.1, "close_time": 1779573599999, "quote_volume": 176139.11284, "trades": 508, "taker_buy_base": 800468.7, "taker_buy_quote": 82341.59107 }, { "timestamp": 1779573600000, "datetime": "2026-05-23T22:00:00", "open": 0.1002, "high": 0.1011, "low": 0.0965, "close": 0.0973, "volume": 813257.9, "close_time": 1779577199999, "quote_volume": 80259.72822, "trades": 213, "taker_buy_base": 286563.2, "taker_buy_quote": 28339.75434 }, { "timestamp": 1779577200000, "datetime": "2026-05-23T23:00:00", "open": 0.0976, "high": 0.0992, "low": 0.097, "close": 0.0984, "volume": 655995.4, "close_time": 1779580799999, "quote_volume": 64285.97344, "trades": 125, "taker_buy_base": 389459.9, "taker_buy_quote": 38229.65238 }, { "timestamp": 1779580800000, "datetime": "2026-05-24T00:00:00", "open": 0.0982, "high": 0.1024, "low": 0.0965, "close": 0.1024, "volume": 1719555.9, "close_time": 1779584399999, "quote_volume": 171508.28234, "trades": 414, "taker_buy_base": 812497.7, "taker_buy_quote": 81009.9357 }, { "timestamp": 1779584400000, "datetime": "2026-05-24T01:00:00", "open": 0.1024, "high": 0.1031, "low": 0.0985, "close": 0.0985, "volume": 581935.7, "close_time": 1779587999999, "quote_volume": 58525.79484, "trades": 141, "taker_buy_base": 314882.7, "taker_buy_quote": 31740.54676 }, { "timestamp": 1779588000000, "datetime": "2026-05-24T02:00:00", "open": 0.0989, "high": 0.0998, "low": 0.0956, "close": 0.0965, "volume": 471807.7, "close_time": 1779591599999, "quote_volume": 46177.19191, "trades": 129, "taker_buy_base": 201294.3, "taker_buy_quote": 19722.82774 }, { "timestamp": 1779591600000, "datetime": "2026-05-24T03:00:00", "open": 0.0964, "high": 0.0982, "low": 0.0938, "close": 0.0947, "volume": 571734.1, "close_time": 1779595199999, "quote_volume": 54673.63922, "trades": 144, "taker_buy_base": 208271.1, "taker_buy_quote": 19954.6104 }, { "timestamp": 1779595200000, "datetime": "2026-05-24T04:00:00", "open": 0.0946, "high": 0.0952, "low": 0.0913, "close": 0.0922, "volume": 1566664.4, "close_time": 1779598799999, "quote_volume": 145920.35798, "trades": 211, "taker_buy_base": 758681.0, "taker_buy_quote": 70753.20538 }, { "timestamp": 1779598800000, "datetime": "2026-05-24T05:00:00", "open": 0.0924, "high": 0.0928, "low": 0.0887, "close": 0.0926, "volume": 1022575.9, "close_time": 1779602399999, "quote_volume": 93215.87221, "trades": 280, "taker_buy_base": 485348.8, "taker_buy_quote": 44267.8403 }, { "timestamp": 1779602400000, "datetime": "2026-05-24T06:00:00", "open": 0.093, "high": 0.0943, "low": 0.09, "close": 0.0913, "volume": 878870.3, "close_time": 1779605999999, "quote_volume": 80701.9202, "trades": 208, "taker_buy_base": 259396.6, "taker_buy_quote": 23885.23893 }, { "timestamp": 1779606000000, "datetime": "2026-05-24T07:00:00", "open": 0.0916, "high": 0.092, "low": 0.0883, "close": 0.0886, "volume": 1402421.0, "close_time": 1779609599999, "quote_volume": 125340.99662, "trades": 356, "taker_buy_base": 833399.0, "taker_buy_quote": 74526.10142 }, { "timestamp": 1779609600000, "datetime": "2026-05-24T08:00:00", "open": 0.0885, "high": 0.0932, "low": 0.0879, "close": 0.0926, "volume": 1371634.4, "close_time": 1779613199999, "quote_volume": 124479.67387, "trades": 374, "taker_buy_base": 823556.9, "taker_buy_quote": 74573.16393 }, { "timestamp": 1779613200000, "datetime": "2026-05-24T09:00:00", "open": 0.0921, "high": 0.0943, "low": 0.0904, "close": 0.0921, "volume": 836236.2, "close_time": 1779616799999, "quote_volume": 77554.05149, "trades": 236, "taker_buy_base": 511000.4, "taker_buy_quote": 47523.73148 }, { "timestamp": 1779616800000, "datetime": "2026-05-24T10:00:00", "open": 0.0922, "high": 0.0922, "low": 0.0887, "close": 0.091, "volume": 1580832.4, "close_time": 1779620399999, "quote_volume": 141995.73121, "trades": 333, "taker_buy_base": 678169.8, "taker_buy_quote": 60975.73147 }, { "timestamp": 1779620400000, "datetime": "2026-05-24T11:00:00", "open": 0.0912, "high": 0.0938, "low": 0.09, "close": 0.0913, "volume": 375505.0, "close_time": 1779623999999, "quote_volume": 34535.21012, "trades": 208, "taker_buy_base": 197253.8, "taker_buy_quote": 18257.41467 }, { "timestamp": 1779624000000, "datetime": "2026-05-24T12:00:00", "open": 0.0916, "high": 0.093, "low": 0.0905, "close": 0.092, "volume": 733721.7, "close_time": 1779627599999, "quote_volume": 67444.16866, "trades": 274, "taker_buy_base": 476932.3, "taker_buy_quote": 43917.50929 }, { "timestamp": 1779627600000, "datetime": "2026-05-24T13:00:00", "open": 0.0921, "high": 0.0926, "low": 0.0897, "close": 0.09, "volume": 412044.1, "close_time": 1779631199999, "quote_volume": 37558.15956, "trades": 248, "taker_buy_base": 199091.6, "taker_buy_quote": 18153.34532 }, { "timestamp": 1779631200000, "datetime": "2026-05-24T14:00:00", "open": 0.0898, "high": 0.0899, "low": 0.0839, "close": 0.0872, "volume": 2068041.0, "close_time": 1779634799999, "quote_volume": 179393.56994, "trades": 821, "taker_buy_base": 1186529.8, "taker_buy_quote": 103059.33567 }, { "timestamp": 1779634800000, "datetime": "2026-05-24T15:00:00", "open": 0.0872, "high": 0.1015, "low": 0.0849, "close": 0.0997, "volume": 5292643.0, "close_time": 1779638399999, "quote_volume": 498266.81955, "trades": 1872, "taker_buy_base": 3564136.8, "taker_buy_quote": 335571.04673 }, { "timestamp": 1779638400000, "datetime": "2026-05-24T16:00:00", "open": 0.0993, "high": 0.1065, "low": 0.0975, "close": 0.1028, "volume": 6771681.4, "close_time": 1779641999999, "quote_volume": 692129.01376, "trades": 1515, "taker_buy_base": 3583191.4, "taker_buy_quote": 368634.82421 }, { "timestamp": 1779642000000, "datetime": "2026-05-24T17:00:00", "open": 0.1029, "high": 0.1029, "low": 0.095, "close": 0.0972, "volume": 3210615.2, "close_time": 1779645599999, "quote_volume": 319652.91962, "trades": 606, "taker_buy_base": 1061841.2, "taker_buy_quote": 105339.2864 }, { "timestamp": 1779645600000, "datetime": "2026-05-24T18:00:00", "open": 0.0975, "high": 0.0975, "low": 0.0928, "close": 0.0934, "volume": 775106.9, "close_time": 1779649199999, "quote_volume": 73260.1115, "trades": 208, "taker_buy_base": 292984.3, "taker_buy_quote": 27798.60937 }, { "timestamp": 1779649200000, "datetime": "2026-05-24T19:00:00", "open": 0.0937, "high": 0.0951, "low": 0.0913, "close": 0.0924, "volume": 1875466.7, "close_time": 1779652799999, "quote_volume": 174348.50927, "trades": 329, "taker_buy_base": 710996.9, "taker_buy_quote": 66527.25691 }, { "timestamp": 1779652800000, "datetime": "2026-05-24T20:00:00", "open": 0.0929, "high": 0.0943, "low": 0.0908, "close": 0.0915, "volume": 920698.7, "close_time": 1779656399999, "quote_volume": 85362.66981, "trades": 173, "taker_buy_base": 484609.6, "taker_buy_quote": 44991.46953 }, { "timestamp": 1779656400000, "datetime": "2026-05-24T21:00:00", "open": 0.0915, "high": 0.0918, "low": 0.0872, "close": 0.0884, "volume": 1399956.6, "close_time": 1779659999999, "quote_volume": 125242.60246, "trades": 296, "taker_buy_base": 757275.1, "taker_buy_quote": 67594.07419 }, { "timestamp": 1779660000000, "datetime": "2026-05-24T22:00:00", "open": 0.0883, "high": 0.0894, "low": 0.0879, "close": 0.0891, "volume": 308919.5, "close_time": 1779663599999, "quote_volume": 27366.09347, "trades": 94, "taker_buy_base": 186394.1, "taker_buy_quote": 16519.40195 }, { "timestamp": 1779663600000, "datetime": "2026-05-24T23:00:00", "open": 0.0891, "high": 0.0903, "low": 0.0888, "close": 0.0899, "volume": 420425.2, "close_time": 1779667199999, "quote_volume": 37604.99664, "trades": 117, "taker_buy_base": 201902.1, "taker_buy_quote": 18055.94371 }, { "timestamp": 1779667200000, "datetime": "2026-05-25T00:00:00", "open": 0.0901, "high": 0.0905, "low": 0.0886, "close": 0.0891, "volume": 178028.8, "close_time": 1779670799999, "quote_volume": 15908.1886, "trades": 131, "taker_buy_base": 68852.9, "taker_buy_quote": 6169.90632 }, { "timestamp": 1779670800000, "datetime": "2026-05-25T01:00:00", "open": 0.0885, "high": 0.0897, "low": 0.088, "close": 0.0891, "volume": 272045.2, "close_time": 1779674399999, "quote_volume": 24077.8433, "trades": 77, "taker_buy_base": 100796.2, "taker_buy_quote": 8926.29767 }, { "timestamp": 1779674400000, "datetime": "2026-05-25T02:00:00", "open": 0.0892, "high": 0.09, "low": 0.0885, "close": 0.0888, "volume": 127959.1, "close_time": 1779677999999, "quote_volume": 11362.78691, "trades": 37, "taker_buy_base": 53876.6, "taker_buy_quote": 4783.2934 }, { "timestamp": 1779678000000, "datetime": "2026-05-25T03:00:00", "open": 0.089, "high": 0.092, "low": 0.0889, "close": 0.0897, "volume": 466982.7, "close_time": 1779681599999, "quote_volume": 42263.56336, "trades": 127, "taker_buy_base": 211782.1, "taker_buy_quote": 19163.84871 }, { "timestamp": 1779681600000, "datetime": "2026-05-25T04:00:00", "open": 0.0897, "high": 0.09, "low": 0.088, "close": 0.0881, "volume": 513953.4, "close_time": 1779685199999, "quote_volume": 45589.83427, "trades": 135, "taker_buy_base": 228720.7, "taker_buy_quote": 20292.46989 }, { "timestamp": 1779685200000, "datetime": "2026-05-25T05:00:00", "open": 0.0879, "high": 0.0886, "low": 0.0864, "close": 0.087, "volume": 381255.8, "close_time": 1779688799999, "quote_volume": 33310.77714, "trades": 125, "taker_buy_base": 126443.9, "taker_buy_quote": 11039.20739 }, { "timestamp": 1779688800000, "datetime": "2026-05-25T06:00:00", "open": 0.087, "high": 0.0908, "low": 0.0856, "close": 0.09, "volume": 1820058.8, "close_time": 1779692399999, "quote_volume": 161801.95932, "trades": 444, "taker_buy_base": 565835.3, "taker_buy_quote": 50394.55842 }, { "timestamp": 1779692400000, "datetime": "2026-05-25T07:00:00", "open": 0.0902, "high": 0.0906, "low": 0.0875, "close": 0.0884, "volume": 854968.9, "close_time": 1779695999999, "quote_volume": 75933.10499, "trades": 290, "taker_buy_base": 382501.2, "taker_buy_quote": 34018.17117 }, { "timestamp": 1779696000000, "datetime": "2026-05-25T08:00:00", "open": 0.0886, "high": 0.0888, "low": 0.086, "close": 0.0871, "volume": 513214.9, "close_time": 1779699599999, "quote_volume": 44757.23385, "trades": 160, "taker_buy_base": 137620.4, "taker_buy_quote": 12063.72817 }, { "timestamp": 1779699600000, "datetime": "2026-05-25T09:00:00", "open": 0.087, "high": 0.0887, "low": 0.0865, "close": 0.087, "volume": 721179.5, "close_time": 1779703199999, "quote_volume": 63102.07663, "trades": 156, "taker_buy_base": 363108.9, "taker_buy_quote": 31859.48054 }, { "timestamp": 1779703200000, "datetime": "2026-05-25T10:00:00", "open": 0.087, "high": 0.0874, "low": 0.0853, "close": 0.0859, "volume": 423619.5, "close_time": 1779706799999, "quote_volume": 36561.47481, "trades": 143, "taker_buy_base": 207097.5, "taker_buy_quote": 17883.28437 }, { "timestamp": 1779706800000, "datetime": "2026-05-25T11:00:00", "open": 0.0858, "high": 0.0862, "low": 0.0844, "close": 0.0844, "volume": 605576.2, "close_time": 1779710399999, "quote_volume": 51556.74343, "trades": 135, "taker_buy_base": 350380.8, "taker_buy_quote": 29844.74348 }, { "timestamp": 1779710400000, "datetime": "2026-05-25T12:00:00", "open": 0.0843, "high": 0.0843, "low": 0.0811, "close": 0.0827, "volume": 1476707.9, "close_time": 1779713999999, "quote_volume": 122412.40451, "trades": 309, "taker_buy_base": 586817.1, "taker_buy_quote": 48458.54307 }, { "timestamp": 1779714000000, "datetime": "2026-05-25T13:00:00", "open": 0.0825, "high": 0.0843, "low": 0.0825, "close": 0.0836, "volume": 791624.8, "close_time": 1779717599999, "quote_volume": 66005.80337, "trades": 162, "taker_buy_base": 433364.1, "taker_buy_quote": 36172.19883 }, { "timestamp": 1779717600000, "datetime": "2026-05-25T14:00:00", "open": 0.0838, "high": 0.0871, "low": 0.0833, "close": 0.0851, "volume": 1536312.4, "close_time": 1779721199999, "quote_volume": 130834.76812, "trades": 346, "taker_buy_base": 799419.3, "taker_buy_quote": 68195.11668 }, { "timestamp": 1779721200000, "datetime": "2026-05-25T15:00:00", "open": 0.0853, "high": 0.0853, "low": 0.0807, "close": 0.0818, "volume": 795377.5, "close_time": 1779724799999, "quote_volume": 65159.33252, "trades": 195, "taker_buy_base": 332663.8, "taker_buy_quote": 27280.57381 }, { "timestamp": 1779724800000, "datetime": "2026-05-25T16:00:00", "open": 0.0819, "high": 0.0822, "low": 0.0793, "close": 0.0799, "volume": 639530.3, "close_time": 1779728399999, "quote_volume": 51417.93393, "trades": 149, "taker_buy_base": 258806.3, "taker_buy_quote": 20869.50853 }, { "timestamp": 1779728400000, "datetime": "2026-05-25T17:00:00", "open": 0.08, "high": 0.0821, "low": 0.0799, "close": 0.0808, "volume": 721591.8, "close_time": 1779731999999, "quote_volume": 58530.67953, "trades": 150, "taker_buy_base": 353962.0, "taker_buy_quote": 28751.28391 }, { "timestamp": 1779732000000, "datetime": "2026-05-25T18:00:00", "open": 0.0809, "high": 0.0829, "low": 0.0806, "close": 0.081, "volume": 696967.6, "close_time": 1779735599999, "quote_volume": 57031.88597, "trades": 168, "taker_buy_base": 525230.9, "taker_buy_quote": 42959.46915 }, { "timestamp": 1779735600000, "datetime": "2026-05-25T19:00:00", "open": 0.0811, "high": 0.0815, "low": 0.0798, "close": 0.0803, "volume": 340186.2, "close_time": 1779739199999, "quote_volume": 27305.84453, "trades": 102, "taker_buy_base": 181944.7, "taker_buy_quote": 14597.67061 }, { "timestamp": 1779739200000, "datetime": "2026-05-25T20:00:00", "open": 0.0803, "high": 0.0804, "low": 0.0777, "close": 0.0779, "volume": 789208.4, "close_time": 1779742799999, "quote_volume": 62407.40441, "trades": 132, "taker_buy_base": 250792.4, "taker_buy_quote": 19938.926 }, { "timestamp": 1779742800000, "datetime": "2026-05-25T21:00:00", "open": 0.0783, "high": 0.0787, "low": 0.0762, "close": 0.0769, "volume": 1199958.5, "close_time": 1779746399999, "quote_volume": 93090.47669, "trades": 169, "taker_buy_base": 639970.0, "taker_buy_quote": 49788.30762 }, { "timestamp": 1779746400000, "datetime": "2026-05-25T22:00:00", "open": 0.0772, "high": 0.0779, "low": 0.0756, "close": 0.0758, "volume": 476601.7, "close_time": 1779749999999, "quote_volume": 36522.74241, "trades": 104, "taker_buy_base": 161033.5, "taker_buy_quote": 12373.77107 }, { "timestamp": 1779750000000, "datetime": "2026-05-25T23:00:00", "open": 0.0757, "high": 0.0758, "low": 0.0742, "close": 0.0749, "volume": 528435.7, "close_time": 1779753599999, "quote_volume": 39567.05109, "trades": 81, "taker_buy_base": 205934.3, "taker_buy_quote": 15414.43059 }, { "timestamp": 1779753600000, "datetime": "2026-05-26T00:00:00", "open": 0.0749, "high": 0.0753, "low": 0.0727, "close": 0.073, "volume": 352703.0, "close_time": 1779757199999, "quote_volume": 25979.62766, "trades": 113, "taker_buy_base": 154751.7, "taker_buy_quote": 11389.46552 }, { "timestamp": 1779757200000, "datetime": "2026-05-26T01:00:00", "open": 0.0725, "high": 0.0748, "low": 0.0724, "close": 0.0733, "volume": 754749.0, "close_time": 1779760799999, "quote_volume": 55439.59695, "trades": 152, "taker_buy_base": 386474.3, "taker_buy_quote": 28360.65109 }, { "timestamp": 1779760800000, "datetime": "2026-05-26T02:00:00", "open": 0.073, "high": 0.0733, "low": 0.0707, "close": 0.0715, "volume": 416841.7, "close_time": 1779764399999, "quote_volume": 30077.32056, "trades": 96, "taker_buy_base": 207414.3, "taker_buy_quote": 15017.40942 }, { "timestamp": 1779764400000, "datetime": "2026-05-26T03:00:00", "open": 0.0716, "high": 0.0747, "low": 0.0703, "close": 0.0744, "volume": 878563.9, "close_time": 1779767999999, "quote_volume": 63213.49137, "trades": 188, "taker_buy_base": 483502.2, "taker_buy_quote": 34832.41248 }, { "timestamp": 1779768000000, "datetime": "2026-05-26T04:00:00", "open": 0.0737, "high": 0.0756, "low": 0.072, "close": 0.0746, "volume": 985940.6, "close_time": 1779771599999, "quote_volume": 72846.50082, "trades": 178, "taker_buy_base": 647534.1, "taker_buy_quote": 47993.68483 }, { "timestamp": 1779771600000, "datetime": "2026-05-26T05:00:00", "open": 0.0745, "high": 0.0752, "low": 0.0736, "close": 0.0739, "volume": 610513.4, "close_time": 1779775199999, "quote_volume": 45404.94607, "trades": 98, "taker_buy_base": 294954.0, "taker_buy_quote": 21937.30003 }, { "timestamp": 1779775200000, "datetime": "2026-05-26T06:00:00", "open": 0.0735, "high": 0.0735, "low": 0.0716, "close": 0.072, "volume": 704496.8, "close_time": 1779778799999, "quote_volume": 51045.60348, "trades": 106, "taker_buy_base": 278271.0, "taker_buy_quote": 20128.68875 }, { "timestamp": 1779778800000, "datetime": "2026-05-26T07:00:00", "open": 0.072, "high": 0.0723, "low": 0.0707, "close": 0.0714, "volume": 625419.2, "close_time": 1779782399999, "quote_volume": 44771.12243, "trades": 112, "taker_buy_base": 332458.8, "taker_buy_quote": 23848.91149 }, { "timestamp": 1779782400000, "datetime": "2026-05-26T08:00:00", "open": 0.0714, "high": 0.0729, "low": 0.0712, "close": 0.0717, "volume": 438163.4, "close_time": 1779785999999, "quote_volume": 31556.77899, "trades": 103, "taker_buy_base": 254687.7, "taker_buy_quote": 18333.78821 }, { "timestamp": 1779786000000, "datetime": "2026-05-26T09:00:00", "open": 0.0714, "high": 0.0724, "low": 0.0707, "close": 0.071, "volume": 462102.1, "close_time": 1779789599999, "quote_volume": 33099.04356, "trades": 88, "taker_buy_base": 310099.5, "taker_buy_quote": 22203.78197 }, { "timestamp": 1779789600000, "datetime": "2026-05-26T10:00:00", "open": 0.0708, "high": 0.0719, "low": 0.0707, "close": 0.071, "volume": 445335.3, "close_time": 1779793199999, "quote_volume": 31758.02981, "trades": 115, "taker_buy_base": 185120.8, "taker_buy_quote": 13212.6118 }, { "timestamp": 1779793200000, "datetime": "2026-05-26T11:00:00", "open": 0.0709, "high": 0.0723, "low": 0.0706, "close": 0.072, "volume": 237458.3, "close_time": 1779796799999, "quote_volume": 16962.69133, "trades": 107, "taker_buy_base": 109272.4, "taker_buy_quote": 7810.93473 }, { "timestamp": 1779796800000, "datetime": "2026-05-26T12:00:00", "open": 0.072, "high": 0.0721, "low": 0.0696, "close": 0.0716, "volume": 427385.6, "close_time": 1779800399999, "quote_volume": 30217.87844, "trades": 160, "taker_buy_base": 213963.4, "taker_buy_quote": 15122.01585 }, { "timestamp": 1779800400000, "datetime": "2026-05-26T13:00:00", "open": 0.0719, "high": 0.0759, "low": 0.0713, "close": 0.0739, "volume": 2411855.4, "close_time": 1779803999999, "quote_volume": 178538.05035, "trades": 523, "taker_buy_base": 1375274.2, "taker_buy_quote": 102019.52142 }, { "timestamp": 1779804000000, "datetime": "2026-05-26T14:00:00", "open": 0.0736, "high": 0.0758, "low": 0.0717, "close": 0.0719, "volume": 1903101.8, "close_time": 1779807599999, "quote_volume": 138339.82386, "trades": 331, "taker_buy_base": 631729.1, "taker_buy_quote": 45983.19285 }, { "timestamp": 1779807600000, "datetime": "2026-05-26T15:00:00", "open": 0.0715, "high": 0.0717, "low": 0.0694, "close": 0.0702, "volume": 1562544.1, "close_time": 1779811199999, "quote_volume": 110137.86141, "trades": 283, "taker_buy_base": 831853.6, "taker_buy_quote": 58701.98027 }, { "timestamp": 1779811200000, "datetime": "2026-05-26T16:00:00", "open": 0.0707, "high": 0.0707, "low": 0.0687, "close": 0.0693, "volume": 502339.8, "close_time": 1779814799999, "quote_volume": 35019.65421, "trades": 110, "taker_buy_base": 290293.4, "taker_buy_quote": 20259.60742 }, { "timestamp": 1779814800000, "datetime": "2026-05-26T17:00:00", "open": 0.0694, "high": 0.0699, "low": 0.0673, "close": 0.0686, "volume": 693023.0, "close_time": 1779818399999, "quote_volume": 47347.86429, "trades": 119, "taker_buy_base": 180075.5, "taker_buy_quote": 12244.87461 }, { "timestamp": 1779818400000, "datetime": "2026-05-26T18:00:00", "open": 0.0681, "high": 0.0694, "low": 0.0677, "close": 0.0678, "volume": 621045.2, "close_time": 1779821999999, "quote_volume": 42518.70413, "trades": 112, "taker_buy_base": 244906.8, "taker_buy_quote": 16679.42032 }, { "timestamp": 1779822000000, "datetime": "2026-05-26T19:00:00", "open": 0.0674, "high": 0.0674, "low": 0.066, "close": 0.066, "volume": 377831.2, "close_time": 1779825599999, "quote_volume": 25245.78509, "trades": 86, "taker_buy_base": 212905.0, "taker_buy_quote": 14234.74288 }, { "timestamp": 1779825600000, "datetime": "2026-05-26T20:00:00", "open": 0.0663, "high": 0.0669, "low": 0.0658, "close": 0.066, "volume": 454663.1, "close_time": 1779829199999, "quote_volume": 30161.17335, "trades": 147, "taker_buy_base": 206378.0, "taker_buy_quote": 13682.28813 }, { "timestamp": 1779829200000, "datetime": "2026-05-26T21:00:00", "open": 0.0661, "high": 0.0665, "low": 0.0651, "close": 0.0653, "volume": 495720.4, "close_time": 1779832799999, "quote_volume": 32652.01229, "trades": 118, "taker_buy_base": 259687.5, "taker_buy_quote": 17097.84241 }, { "timestamp": 1779832800000, "datetime": "2026-05-26T22:00:00", "open": 0.0652, "high": 0.0655, "low": 0.065, "close": 0.0653, "volume": 151823.4, "close_time": 1779836399999, "quote_volume": 9884.27996, "trades": 40, "taker_buy_base": 39989.9, "taker_buy_quote": 2604.80825 }, { "timestamp": 1779836400000, "datetime": "2026-05-26T23:00:00", "open": 0.0651, "high": 0.066, "low": 0.0649, "close": 0.0649, "volume": 318851.9, "close_time": 1779839999999, "quote_volume": 20873.72281, "trades": 109, "taker_buy_base": 208889.0, "taker_buy_quote": 13670.46408 }, { "timestamp": 1779840000000, "datetime": "2026-05-27T00:00:00", "open": 0.0651, "high": 0.0677, "low": 0.0651, "close": 0.0674, "volume": 393969.1, "close_time": 1779843599999, "quote_volume": 26228.87348, "trades": 74, "taker_buy_base": 241592.4, "taker_buy_quote": 16063.95539 }, { "timestamp": 1779843600000, "datetime": "2026-05-27T01:00:00", "open": 0.0676, "high": 0.0685, "low": 0.0661, "close": 0.068, "volume": 838114.2, "close_time": 1779847199999, "quote_volume": 56496.66572, "trades": 145, "taker_buy_base": 470305.9, "taker_buy_quote": 31587.5309 }, { "timestamp": 1779847200000, "datetime": "2026-05-27T02:00:00", "open": 0.0677, "high": 0.068, "low": 0.0664, "close": 0.0677, "volume": 790409.0, "close_time": 1779850799999, "quote_volume": 53154.30866, "trades": 111, "taker_buy_base": 469147.1, "taker_buy_quote": 31530.98017 }, { "timestamp": 1779850800000, "datetime": "2026-05-27T03:00:00", "open": 0.0677, "high": 0.0677, "low": 0.0672, "close": 0.0677, "volume": 572049.3, "close_time": 1779854399999, "quote_volume": 38571.33622, "trades": 100, "taker_buy_base": 299814.4, "taker_buy_quote": 20208.4225 }, { "timestamp": 1779854400000, "datetime": "2026-05-27T04:00:00", "open": 0.0677, "high": 0.0677, "low": 0.0652, "close": 0.0654, "volume": 685147.4, "close_time": 1779857999999, "quote_volume": 45223.76227, "trades": 100, "taker_buy_base": 284960.2, "taker_buy_quote": 18749.05234 }, { "timestamp": 1779858000000, "datetime": "2026-05-27T05:00:00", "open": 0.0657, "high": 0.0663, "low": 0.0639, "close": 0.0648, "volume": 660560.1, "close_time": 1779861599999, "quote_volume": 42832.62518, "trades": 100, "taker_buy_base": 158196.4, "taker_buy_quote": 10259.15825 }, { "timestamp": 1779861600000, "datetime": "2026-05-27T06:00:00", "open": 0.065, "high": 0.0655, "low": 0.0636, "close": 0.0654, "volume": 466775.1, "close_time": 1779865199999, "quote_volume": 30267.82186, "trades": 87, "taker_buy_base": 190645.2, "taker_buy_quote": 12401.86731 }, { "timestamp": 1779865200000, "datetime": "2026-05-27T07:00:00", "open": 0.066, "high": 0.0676, "low": 0.0653, "close": 0.0674, "volume": 340502.9, "close_time": 1779868799999, "quote_volume": 22506.81852, "trades": 59, "taker_buy_base": 273374.1, "taker_buy_quote": 18087.48882 }, { "timestamp": 1779868800000, "datetime": "2026-05-27T08:00:00", "open": 0.0674, "high": 0.0676, "low": 0.0661, "close": 0.0671, "volume": 469349.1, "close_time": 1779872399999, "quote_volume": 31535.23817, "trades": 75, "taker_buy_base": 246101.0, "taker_buy_quote": 16532.31346 }, { "timestamp": 1779872400000, "datetime": "2026-05-27T09:00:00", "open": 0.067, "high": 0.067, "low": 0.0653, "close": 0.0656, "volume": 1267264.6, "close_time": 1779875999999, "quote_volume": 83988.97334, "trades": 193, "taker_buy_base": 642974.0, "taker_buy_quote": 42522.54759 }, { "timestamp": 1779876000000, "datetime": "2026-05-27T10:00:00", "open": 0.0656, "high": 0.067, "low": 0.0656, "close": 0.0669, "volume": 466639.0, "close_time": 1779879599999, "quote_volume": 30911.97232, "trades": 89, "taker_buy_base": 338932.9, "taker_buy_quote": 22442.08526 }, { "timestamp": 1779879600000, "datetime": "2026-05-27T11:00:00", "open": 0.067, "high": 0.0677, "low": 0.0655, "close": 0.0661, "volume": 1256757.0, "close_time": 1779883199999, "quote_volume": 83840.58494, "trades": 155, "taker_buy_base": 792643.3, "taker_buy_quote": 52893.83436 }, { "timestamp": 1779883200000, "datetime": "2026-05-27T12:00:00", "open": 0.0662, "high": 0.0662, "low": 0.065, "close": 0.0655, "volume": 358106.5, "close_time": 1779886799999, "quote_volume": 23490.39166, "trades": 88, "taker_buy_base": 197248.7, "taker_buy_quote": 12950.38751 }, { "timestamp": 1779886800000, "datetime": "2026-05-27T13:00:00", "open": 0.0657, "high": 0.0659, "low": 0.0647, "close": 0.0653, "volume": 443176.8, "close_time": 1779890399999, "quote_volume": 28947.25094, "trades": 68, "taker_buy_base": 191381.7, "taker_buy_quote": 12527.45946 }, { "timestamp": 1779890400000, "datetime": "2026-05-27T14:00:00", "open": 0.0653, "high": 0.0664, "low": 0.065, "close": 0.0657, "volume": 308714.1, "close_time": 1779893999999, "quote_volume": 20331.98293, "trades": 80, "taker_buy_base": 157432.5, "taker_buy_quote": 10410.12592 }, { "timestamp": 1779894000000, "datetime": "2026-05-27T15:00:00", "open": 0.0657, "high": 0.0678, "low": 0.0655, "close": 0.0665, "volume": 1156532.7, "close_time": 1779897599999, "quote_volume": 77190.68964, "trades": 192, "taker_buy_base": 566941.9, "taker_buy_quote": 37891.20078 }, { "timestamp": 1779897600000, "datetime": "2026-05-27T16:00:00", "open": 0.0665, "high": 0.0668, "low": 0.065, "close": 0.0654, "volume": 193225.5, "close_time": 1779901199999, "quote_volume": 12745.93751, "trades": 58, "taker_buy_base": 87137.5, "taker_buy_quote": 5748.30358 }, { "timestamp": 1779901200000, "datetime": "2026-05-27T17:00:00", "open": 0.0651, "high": 0.0666, "low": 0.0647, "close": 0.0652, "volume": 759723.4, "close_time": 1779904799999, "quote_volume": 49834.55839, "trades": 132, "taker_buy_base": 423851.9, "taker_buy_quote": 27810.11879 }, { "timestamp": 1779904800000, "datetime": "2026-05-27T18:00:00", "open": 0.0654, "high": 0.0673, "low": 0.0647, "close": 0.0673, "volume": 369362.8, "close_time": 1779908399999, "quote_volume": 24248.7643, "trades": 87, "taker_buy_base": 184041.9, "taker_buy_quote": 12055.42966 }, { "timestamp": 1779908400000, "datetime": "2026-05-27T19:00:00", "open": 0.0674, "high": 0.0675, "low": 0.0654, "close": 0.0654, "volume": 391653.3, "close_time": 1779911999999, "quote_volume": 25972.60621, "trades": 103, "taker_buy_base": 127299.6, "taker_buy_quote": 8416.41871 }, { "timestamp": 1779912000000, "datetime": "2026-05-27T20:00:00", "open": 0.0654, "high": 0.0655, "low": 0.0648, "close": 0.0653, "volume": 477166.0, "close_time": 1779915599999, "quote_volume": 31115.47818, "trades": 78, "taker_buy_base": 271184.4, "taker_buy_quote": 17692.76865 }, { "timestamp": 1779915600000, "datetime": "2026-05-27T21:00:00", "open": 0.0653, "high": 0.0656, "low": 0.0626, "close": 0.0628, "volume": 874330.4, "close_time": 1779919199999, "quote_volume": 55660.95586, "trades": 142, "taker_buy_base": 414913.3, "taker_buy_quote": 26382.18478 }, { "timestamp": 1779919200000, "datetime": "2026-05-27T22:00:00", "open": 0.063, "high": 0.0643, "low": 0.0627, "close": 0.0627, "volume": 298836.1, "close_time": 1779922799999, "quote_volume": 18982.97754, "trades": 87, "taker_buy_base": 141890.2, "taker_buy_quote": 9007.29638 }, { "timestamp": 1779922800000, "datetime": "2026-05-27T23:00:00", "open": 0.0627, "high": 0.0631, "low": 0.0624, "close": 0.0625, "volume": 191086.8, "close_time": 1779926399999, "quote_volume": 12005.67885, "trades": 55, "taker_buy_base": 61981.5, "taker_buy_quote": 3904.00188 }, { "timestamp": 1779926400000, "datetime": "2026-05-28T00:00:00", "open": 0.0622, "high": 0.063, "low": 0.0616, "close": 0.063, "volume": 362214.7, "close_time": 1779929999999, "quote_volume": 22554.1799, "trades": 65, "taker_buy_base": 216795.5, "taker_buy_quote": 13503.20513 }, { "timestamp": 1779930000000, "datetime": "2026-05-28T01:00:00", "open": 0.0626, "high": 0.0626, "low": 0.0615, "close": 0.0621, "volume": 190933.7, "close_time": 1779933599999, "quote_volume": 11765.86756, "trades": 29, "taker_buy_base": 61762.1, "taker_buy_quote": 3805.27717 }, { "timestamp": 1779933600000, "datetime": "2026-05-28T02:00:00", "open": 0.0623, "high": 0.0626, "low": 0.0616, "close": 0.0624, "volume": 232903.9, "close_time": 1779937199999, "quote_volume": 14487.92845, "trades": 45, "taker_buy_base": 94919.6, "taker_buy_quote": 5914.90233 }, { "timestamp": 1779937200000, "datetime": "2026-05-28T03:00:00", "open": 0.0625, "high": 0.0627, "low": 0.0608, "close": 0.0611, "volume": 263458.0, "close_time": 1779940799999, "quote_volume": 16178.65461, "trades": 42, "taker_buy_base": 132334.4, "taker_buy_quote": 8116.31105 }, { "timestamp": 1779940800000, "datetime": "2026-05-28T04:00:00", "open": 0.0607, "high": 0.0616, "low": 0.0603, "close": 0.0616, "volume": 427234.3, "close_time": 1779944399999, "quote_volume": 25911.59018, "trades": 47, "taker_buy_base": 297056.3, "taker_buy_quote": 17952.32382 }, { "timestamp": 1779944400000, "datetime": "2026-05-28T05:00:00", "open": 0.0613, "high": 0.0616, "low": 0.0593, "close": 0.06, "volume": 378510.2, "close_time": 1779947999999, "quote_volume": 22709.57524, "trades": 72, "taker_buy_base": 162422.5, "taker_buy_quote": 9753.58058 }, { "timestamp": 1779948000000, "datetime": "2026-05-28T06:00:00", "open": 0.0603, "high": 0.0607, "low": 0.0589, "close": 0.0592, "volume": 784211.0, "close_time": 1779951599999, "quote_volume": 46771.30483, "trades": 126, "taker_buy_base": 203585.4, "taker_buy_quote": 12158.59252 }, { "timestamp": 1779951600000, "datetime": "2026-05-28T07:00:00", "open": 0.0593, "high": 0.0593, "low": 0.0576, "close": 0.0577, "volume": 1061649.8, "close_time": 1779955199999, "quote_volume": 61772.03498, "trades": 150, "taker_buy_base": 358330.1, "taker_buy_quote": 20835.68637 }, { "timestamp": 1779955200000, "datetime": "2026-05-28T08:00:00", "open": 0.0578, "high": 0.0582, "low": 0.0571, "close": 0.058, "volume": 352481.0, "close_time": 1779958799999, "quote_volume": 20321.93432, "trades": 88, "taker_buy_base": 231957.0, "taker_buy_quote": 13372.10844 }, { "timestamp": 1779958800000, "datetime": "2026-05-28T09:00:00", "open": 0.0576, "high": 0.0601, "low": 0.0575, "close": 0.06, "volume": 354632.6, "close_time": 1779962399999, "quote_volume": 21002.50875, "trades": 84, "taker_buy_base": 226024.1, "taker_buy_quote": 13465.30138 }, { "timestamp": 1779962400000, "datetime": "2026-05-28T10:00:00", "open": 0.0602, "high": 0.0616, "low": 0.0593, "close": 0.0598, "volume": 355469.8, "close_time": 1779965999999, "quote_volume": 21439.22059, "trades": 123, "taker_buy_base": 300475.5, "taker_buy_quote": 18123.24059 }, { "timestamp": 1779966000000, "datetime": "2026-05-28T11:00:00", "open": 0.0594, "high": 0.0606, "low": 0.0591, "close": 0.0601, "volume": 316686.3, "close_time": 1779969599999, "quote_volume": 18990.12382, "trades": 97, "taker_buy_base": 231451.4, "taker_buy_quote": 13880.13066 }, { "timestamp": 1779969600000, "datetime": "2026-05-28T12:00:00", "open": 0.0605, "high": 0.0612, "low": 0.0599, "close": 0.0599, "volume": 161055.9, "close_time": 1779973199999, "quote_volume": 9723.93145, "trades": 57, "taker_buy_base": 106044.1, "taker_buy_quote": 6423.5205 }, { "timestamp": 1779973200000, "datetime": "2026-05-28T13:00:00", "open": 0.0597, "high": 0.0598, "low": 0.0585, "close": 0.0585, "volume": 507074.1, "close_time": 1779976799999, "quote_volume": 29878.66146, "trades": 113, "taker_buy_base": 231980.1, "taker_buy_quote": 13682.32726 }, { "timestamp": 1779976800000, "datetime": "2026-05-28T14:00:00", "open": 0.0587, "high": 0.0587, "low": 0.0577, "close": 0.0584, "volume": 496360.5, "close_time": 1779980399999, "quote_volume": 28793.04523, "trades": 92, "taker_buy_base": 178165.0, "taker_buy_quote": 10338.76249 }, { "timestamp": 1779980400000, "datetime": "2026-05-28T15:00:00", "open": 0.0587, "high": 0.0587, "low": 0.0576, "close": 0.0578, "volume": 221354.9, "close_time": 1779983999999, "quote_volume": 12814.18039, "trades": 70, "taker_buy_base": 26676.4, "taker_buy_quote": 1559.40252 }, { "timestamp": 1779984000000, "datetime": "2026-05-28T16:00:00", "open": 0.0578, "high": 0.0585, "low": 0.0574, "close": 0.0581, "volume": 595721.4, "close_time": 1779987599999, "quote_volume": 34570.13891, "trades": 200, "taker_buy_base": 170614.8, "taker_buy_quote": 9891.73528 }, { "timestamp": 1779987600000, "datetime": "2026-05-28T17:00:00", "open": 0.0581, "high": 0.0586, "low": 0.0579, "close": 0.0582, "volume": 272897.3, "close_time": 1779991199999, "quote_volume": 15851.57641, "trades": 50, "taker_buy_base": 102771.8, "taker_buy_quote": 5973.54366 }, { "timestamp": 1779991200000, "datetime": "2026-05-28T18:00:00", "open": 0.0583, "high": 0.0595, "low": 0.0582, "close": 0.0592, "volume": 237077.7, "close_time": 1779994799999, "quote_volume": 14002.25428, "trades": 48, "taker_buy_base": 149943.6, "taker_buy_quote": 8858.40243 }, { "timestamp": 1779994800000, "datetime": "2026-05-28T19:00:00", "open": 0.0594, "high": 0.0596, "low": 0.0585, "close": 0.0586, "volume": 35262.7, "close_time": 1779998399999, "quote_volume": 2079.4539, "trades": 45, "taker_buy_base": 11047.4, "taker_buy_quote": 653.0667 }, { "timestamp": 1779998400000, "datetime": "2026-05-28T20:00:00", "open": 0.0589, "high": 0.0593, "low": 0.0581, "close": 0.059, "volume": 200087.8, "close_time": 1780001999999, "quote_volume": 11661.85722, "trades": 52, "taker_buy_base": 102691.1, "taker_buy_quote": 5995.79228 }, { "timestamp": 1780002000000, "datetime": "2026-05-28T21:00:00", "open": 0.0591, "high": 0.0595, "low": 0.0587, "close": 0.0595, "volume": 6348.7, "close_time": 1780005599999, "quote_volume": 375.02962, "trades": 17, "taker_buy_base": 4805.4, "taker_buy_quote": 283.89553 }, { "timestamp": 1780005600000, "datetime": "2026-05-28T22:00:00", "open": 0.0597, "high": 0.061, "low": 0.0593, "close": 0.0604, "volume": 344363.0, "close_time": 1780009199999, "quote_volume": 20616.11775, "trades": 79, "taker_buy_base": 310864.6, "taker_buy_quote": 18614.43156 }, { "timestamp": 1780009200000, "datetime": "2026-05-28T23:00:00", "open": 0.0604, "high": 0.0607, "low": 0.0597, "close": 0.0607, "volume": 277659.6, "close_time": 1780012799999, "quote_volume": 16777.86331, "trades": 60, "taker_buy_base": 146728.5, "taker_buy_quote": 8862.9769 }, { "timestamp": 1780012800000, "datetime": "2026-05-29T00:00:00", "open": 0.0604, "high": 0.0641, "low": 0.0602, "close": 0.0636, "volume": 1190470.1, "close_time": 1780016399999, "quote_volume": 75107.71907, "trades": 178, "taker_buy_base": 752556.1, "taker_buy_quote": 47375.70185 }, { "timestamp": 1780016400000, "datetime": "2026-05-29T01:00:00", "open": 0.0634, "high": 0.0639, "low": 0.0616, "close": 0.0618, "volume": 1152733.9, "close_time": 1780019999999, "quote_volume": 72669.2561, "trades": 178, "taker_buy_base": 691995.8, "taker_buy_quote": 43594.90413 }, { "timestamp": 1780020000000, "datetime": "2026-05-29T02:00:00", "open": 0.0617, "high": 0.0617, "low": 0.0535, "close": 0.0551, "volume": 1875573.7, "close_time": 1780023599999, "quote_volume": 106662.09285, "trades": 393, "taker_buy_base": 675622.3, "taker_buy_quote": 38283.82556 }, { "timestamp": 1780023600000, "datetime": "2026-05-29T03:00:00", "open": 0.0552, "high": 0.0583, "low": 0.0552, "close": 0.0563, "volume": 745762.6, "close_time": 1780027199999, "quote_volume": 42622.57017, "trades": 179, "taker_buy_base": 416284.7, "taker_buy_quote": 23779.76468 }, { "timestamp": 1780027200000, "datetime": "2026-05-29T04:00:00", "open": 0.0564, "high": 0.0578, "low": 0.0561, "close": 0.0578, "volume": 219295.1, "close_time": 1780030799999, "quote_volume": 12474.7803, "trades": 73, "taker_buy_base": 151241.2, "taker_buy_quote": 8610.53436 }, { "timestamp": 1780030800000, "datetime": "2026-05-29T05:00:00", "open": 0.0578, "high": 0.0579, "low": 0.0563, "close": 0.0564, "volume": 216122.2, "close_time": 1780034399999, "quote_volume": 12321.0214, "trades": 52, "taker_buy_base": 66468.8, "taker_buy_quote": 3807.61417 }, { "timestamp": 1780034400000, "datetime": "2026-05-29T06:00:00", "open": 0.0565, "high": 0.0573, "low": 0.056, "close": 0.0573, "volume": 324056.4, "close_time": 1780037999999, "quote_volume": 18330.38189, "trades": 58, "taker_buy_base": 165511.1, "taker_buy_quote": 9431.23473 }, { "timestamp": 1780038000000, "datetime": "2026-05-29T07:00:00", "open": 0.0575, "high": 0.0575, "low": 0.0562, "close": 0.0564, "volume": 427550.3, "close_time": 1780041599999, "quote_volume": 24259.13755, "trades": 84, "taker_buy_base": 80173.3, "taker_buy_quote": 4575.57503 }, { "timestamp": 1780041600000, "datetime": "2026-05-29T08:00:00", "open": 0.0565, "high": 0.0568, "low": 0.0557, "close": 0.0557, "volume": 346270.3, "close_time": 1780045199999, "quote_volume": 19463.426, "trades": 60, "taker_buy_base": 57522.2, "taker_buy_quote": 3234.15628 }, { "timestamp": 1780045200000, "datetime": "2026-05-29T09:00:00", "open": 0.0558, "high": 0.0574, "low": 0.0549, "close": 0.0564, "volume": 1957937.6, "close_time": 1780048799999, "quote_volume": 110093.72457, "trades": 342, "taker_buy_base": 953570.1, "taker_buy_quote": 53700.44519 }, { "timestamp": 1780048800000, "datetime": "2026-05-29T10:00:00", "open": 0.0565, "high": 0.0566, "low": 0.0553, "close": 0.0555, "volume": 330405.9, "close_time": 1780052399999, "quote_volume": 18517.96409, "trades": 91, "taker_buy_base": 193734.7, "taker_buy_quote": 10876.98449 }, { "timestamp": 1780052400000, "datetime": "2026-05-29T11:00:00", "open": 0.0555, "high": 0.0557, "low": 0.0543, "close": 0.0543, "volume": 813321.8, "close_time": 1780055999999, "quote_volume": 44819.0435, "trades": 91, "taker_buy_base": 300500.2, "taker_buy_quote": 16569.68349 }, { "timestamp": 1780056000000, "datetime": "2026-05-29T12:00:00", "open": 0.0544, "high": 0.0549, "low": 0.0536, "close": 0.0546, "volume": 897845.1, "close_time": 1780059599999, "quote_volume": 48801.3735, "trades": 129, "taker_buy_base": 697242.4, "taker_buy_quote": 37888.79756 }, { "timestamp": 1780059600000, "datetime": "2026-05-29T13:00:00", "open": 0.0546, "high": 0.0551, "low": 0.0543, "close": 0.0549, "volume": 197278.0, "close_time": 1780063199999, "quote_volume": 10765.87493, "trades": 34, "taker_buy_base": 137187.0, "taker_buy_quote": 7495.72352 }, { "timestamp": 1780063200000, "datetime": "2026-05-29T14:00:00", "open": 0.0549, "high": 0.0571, "low": 0.0549, "close": 0.0557, "volume": 1798838.2, "close_time": 1780066799999, "quote_volume": 101154.18311, "trades": 314, "taker_buy_base": 912269.2, "taker_buy_quote": 51252.1722 }, { "timestamp": 1780066800000, "datetime": "2026-05-29T15:00:00", "open": 0.0557, "high": 0.0564, "low": 0.0554, "close": 0.0562, "volume": 674212.7, "close_time": 1780070399999, "quote_volume": 37766.41951, "trades": 100, "taker_buy_base": 270869.8, "taker_buy_quote": 15204.50053 }, { "timestamp": 1780070400000, "datetime": "2026-05-29T16:00:00", "open": 0.0562, "high": 0.0564, "low": 0.0554, "close": 0.056, "volume": 400541.6, "close_time": 1780073999999, "quote_volume": 22383.05603, "trades": 72, "taker_buy_base": 21242.8, "taker_buy_quote": 1184.40374 }, { "timestamp": 1780074000000, "datetime": "2026-05-29T17:00:00", "open": 0.0561, "high": 0.0563, "low": 0.0554, "close": 0.0556, "volume": 226555.7, "close_time": 1780077599999, "quote_volume": 12656.77003, "trades": 41, "taker_buy_base": 43380.0, "taker_buy_quote": 2422.36681 }, { "timestamp": 1780077600000, "datetime": "2026-05-29T18:00:00", "open": 0.0556, "high": 0.0556, "low": 0.0544, "close": 0.0546, "volume": 139980.0, "close_time": 1780081199999, "quote_volume": 7731.34139, "trades": 36, "taker_buy_base": 40498.9, "taker_buy_quote": 2223.44341 }, { "timestamp": 1780081200000, "datetime": "2026-05-29T19:00:00", "open": 0.0546, "high": 0.0546, "low": 0.0539, "close": 0.0542, "volume": 262459.5, "close_time": 1780084799999, "quote_volume": 14226.1141, "trades": 38, "taker_buy_base": 158470.0, "taker_buy_quote": 8597.78568 }, { "timestamp": 1780084800000, "datetime": "2026-05-29T20:00:00", "open": 0.0541, "high": 0.0545, "low": 0.0539, "close": 0.054, "volume": 293877.3, "close_time": 1780088399999, "quote_volume": 15932.79255, "trades": 38, "taker_buy_base": 118388.4, "taker_buy_quote": 6407.9588 }, { "timestamp": 1780088400000, "datetime": "2026-05-29T21:00:00", "open": 0.054, "high": 0.0541, "low": 0.0523, "close": 0.0525, "volume": 776020.7, "close_time": 1780091999999, "quote_volume": 41190.99318, "trades": 148, "taker_buy_base": 374187.7, "taker_buy_quote": 19859.38771 }, { "timestamp": 1780092000000, "datetime": "2026-05-29T22:00:00", "open": 0.0526, "high": 0.0533, "low": 0.0523, "close": 0.0527, "volume": 232664.0, "close_time": 1780095599999, "quote_volume": 12275.36737, "trades": 39, "taker_buy_base": 83357.1, "taker_buy_quote": 4396.35306 }, { "timestamp": 1780095600000, "datetime": "2026-05-29T23:00:00", "open": 0.0524, "high": 0.0529, "low": 0.052, "close": 0.0529, "volume": 158328.0, "close_time": 1780099199999, "quote_volume": 8324.15037, "trades": 41, "taker_buy_base": 119330.9, "taker_buy_quote": 6276.82799 }, { "timestamp": 1780099200000, "datetime": "2026-05-30T00:00:00", "open": 0.0529, "high": 0.0529, "low": 0.0518, "close": 0.0524, "volume": 187322.4, "close_time": 1780102799999, "quote_volume": 9843.9927, "trades": 34, "taker_buy_base": 119225.2, "taker_buy_quote": 6303.87372 }, { "timestamp": 1780102800000, "datetime": "2026-05-30T01:00:00", "open": 0.0524, "high": 0.053, "low": 0.0522, "close": 0.0522, "volume": 433920.3, "close_time": 1780106399999, "quote_volume": 22815.45886, "trades": 57, "taker_buy_base": 202755.9, "taker_buy_quote": 10669.40705 }, { "timestamp": 1780106400000, "datetime": "2026-05-30T02:00:00", "open": 0.0525, "high": 0.0531, "low": 0.0524, "close": 0.053, "volume": 79810.5, "close_time": 1780109999999, "quote_volume": 4214.41918, "trades": 25, "taker_buy_base": 51678.9, "taker_buy_quote": 2730.89349 }, { "timestamp": 1780110000000, "datetime": "2026-05-30T03:00:00", "open": 0.0532, "high": 0.0532, "low": 0.0519, "close": 0.0522, "volume": 87336.0, "close_time": 1780113599999, "quote_volume": 4592.62836, "trades": 33, "taker_buy_base": 31723.8, "taker_buy_quote": 1663.30374 }, { "timestamp": 1780113600000, "datetime": "2026-05-30T04:00:00", "open": 0.0522, "high": 0.0583, "low": 0.0509, "close": 0.057, "volume": 5284408.9, "close_time": 1780117199999, "quote_volume": 286216.09212, "trades": 836, "taker_buy_base": 2951791.7, "taker_buy_quote": 159945.26547 }, { "timestamp": 1780117200000, "datetime": "2026-05-30T05:00:00", "open": 0.0567, "high": 0.0572, "low": 0.0537, "close": 0.0542, "volume": 234742.2, "close_time": 1780120799999, "quote_volume": 13011.56199, "trades": 99, "taker_buy_base": 96094.9, "taker_buy_quote": 5344.45529 }, { "timestamp": 1780120800000, "datetime": "2026-05-30T06:00:00", "open": 0.0539, "high": 0.0547, "low": 0.0535, "close": 0.0538, "volume": 87043.5, "close_time": 1780124399999, "quote_volume": 4707.72222, "trades": 33, "taker_buy_base": 39699.6, "taker_buy_quote": 2155.05299 }, { "timestamp": 1780124400000, "datetime": "2026-05-30T07:00:00", "open": 0.0533, "high": 0.0537, "low": 0.0527, "close": 0.0527, "volume": 159028.3, "close_time": 1780127999999, "quote_volume": 8459.82944, "trades": 111, "taker_buy_base": 83497.8, "taker_buy_quote": 4446.81888 }, { "timestamp": 1780128000000, "datetime": "2026-05-30T08:00:00", "open": 0.0528, "high": 0.053, "low": 0.0522, "close": 0.0524, "volume": 193262.2, "close_time": 1780131599999, "quote_volume": 10149.67869, "trades": 80, "taker_buy_base": 117886.4, "taker_buy_quote": 6189.76127 }, { "timestamp": 1780131600000, "datetime": "2026-05-30T09:00:00", "open": 0.0524, "high": 0.0527, "low": 0.0517, "close": 0.052, "volume": 139222.0, "close_time": 1780135199999, "quote_volume": 7266.46004, "trades": 63, "taker_buy_base": 44063.7, "taker_buy_quote": 2307.79834 }, { "timestamp": 1780135200000, "datetime": "2026-05-30T10:00:00", "open": 0.0521, "high": 0.0531, "low": 0.0519, "close": 0.0521, "volume": 188460.6, "close_time": 1780138799999, "quote_volume": 9931.61342, "trades": 97, "taker_buy_base": 141108.9, "taker_buy_quote": 7443.37792 }, { "timestamp": 1780138800000, "datetime": "2026-05-30T11:00:00", "open": 0.0519, "high": 0.053, "low": 0.0518, "close": 0.0529, "volume": 95394.0, "close_time": 1780142399999, "quote_volume": 4997.5501, "trades": 76, "taker_buy_base": 78808.4, "taker_buy_quote": 4132.15711 }, { "timestamp": 1780142400000, "datetime": "2026-05-30T12:00:00", "open": 0.0527, "high": 0.0538, "low": 0.0524, "close": 0.0532, "volume": 324595.2, "close_time": 1780145999999, "quote_volume": 17219.40958, "trades": 139, "taker_buy_base": 132677.9, "taker_buy_quote": 7053.83004 }, { "timestamp": 1780146000000, "datetime": "2026-05-30T13:00:00", "open": 0.0532, "high": 0.0542, "low": 0.0528, "close": 0.0538, "volume": 512044.9, "close_time": 1780149599999, "quote_volume": 27403.50638, "trades": 132, "taker_buy_base": 316049.0, "taker_buy_quote": 16878.02131 }, { "timestamp": 1780149600000, "datetime": "2026-05-30T14:00:00", "open": 0.0534, "high": 0.0546, "low": 0.0532, "close": 0.0545, "volume": 300219.1, "close_time": 1780153199999, "quote_volume": 16247.87851, "trades": 78, "taker_buy_base": 189879.8, "taker_buy_quote": 10286.94784 }, { "timestamp": 1780153200000, "datetime": "2026-05-30T15:00:00", "open": 0.0543, "high": 0.0565, "low": 0.0543, "close": 0.0555, "volume": 1428997.3, "close_time": 1780156799999, "quote_volume": 79201.0973, "trades": 454, "taker_buy_base": 730219.1, "taker_buy_quote": 40459.79832 }, { "timestamp": 1780156800000, "datetime": "2026-05-30T16:00:00", "open": 0.0554, "high": 0.0559, "low": 0.0542, "close": 0.0548, "volume": 505411.1, "close_time": 1780160399999, "quote_volume": 27898.58231, "trades": 104, "taker_buy_base": 283071.1, "taker_buy_quote": 15658.49616 }, { "timestamp": 1780160400000, "datetime": "2026-05-30T17:00:00", "open": 0.0549, "high": 0.0559, "low": 0.0547, "close": 0.0558, "volume": 150969.7, "close_time": 1780163999999, "quote_volume": 8353.34338, "trades": 56, "taker_buy_base": 45576.4, "taker_buy_quote": 2529.63109 }, { "timestamp": 1780164000000, "datetime": "2026-05-30T18:00:00", "open": 0.0558, "high": 0.0563, "low": 0.055, "close": 0.0551, "volume": 254500.0, "close_time": 1780167599999, "quote_volume": 14195.30965, "trades": 81, "taker_buy_base": 129879.0, "taker_buy_quote": 7240.89801 }, { "timestamp": 1780167600000, "datetime": "2026-05-30T19:00:00", "open": 0.0553, "high": 0.0559, "low": 0.0549, "close": 0.0554, "volume": 218421.0, "close_time": 1780171199999, "quote_volume": 12077.87131, "trades": 82, "taker_buy_base": 70455.0, "taker_buy_quote": 3897.13251 }, { "timestamp": 1780171200000, "datetime": "2026-05-30T20:00:00", "open": 0.0555, "high": 0.056, "low": 0.0552, "close": 0.0558, "volume": 138491.1, "close_time": 1780174799999, "quote_volume": 7695.34228, "trades": 45, "taker_buy_base": 27596.8, "taker_buy_quote": 1537.3992 }, { "timestamp": 1780174800000, "datetime": "2026-05-30T21:00:00", "open": 0.0558, "high": 0.0566, "low": 0.0554, "close": 0.0556, "volume": 492924.1, "close_time": 1780178399999, "quote_volume": 27621.00827, "trades": 117, "taker_buy_base": 293782.8, "taker_buy_quote": 16449.7107 }, { "timestamp": 1780178400000, "datetime": "2026-05-30T22:00:00", "open": 0.0558, "high": 0.0561, "low": 0.055, "close": 0.0551, "volume": 68961.0, "close_time": 1780181999999, "quote_volume": 3845.29082, "trades": 22, "taker_buy_base": 17529.2, "taker_buy_quote": 975.68543 }, { "timestamp": 1780182000000, "datetime": "2026-05-30T23:00:00", "open": 0.0551, "high": 0.0557, "low": 0.0546, "close": 0.0557, "volume": 193426.2, "close_time": 1780185599999, "quote_volume": 10617.39469, "trades": 38, "taker_buy_base": 44504.2, "taker_buy_quote": 2454.11873 }, { "timestamp": 1780185600000, "datetime": "2026-05-31T00:00:00", "open": 0.0557, "high": 0.0575, "low": 0.0545, "close": 0.0566, "volume": 2136727.1, "close_time": 1780189199999, "quote_volume": 120232.72341, "trades": 338, "taker_buy_base": 1124357.0, "taker_buy_quote": 63493.76546 }, { "timestamp": 1780189200000, "datetime": "2026-05-31T01:00:00", "open": 0.0565, "high": 0.0572, "low": 0.0557, "close": 0.0557, "volume": 213767.6, "close_time": 1780192799999, "quote_volume": 11961.51545, "trades": 25, "taker_buy_base": 94021.5, "taker_buy_quote": 5256.28851 }, { "timestamp": 1780192800000, "datetime": "2026-05-31T02:00:00", "open": 0.0555, "high": 0.0555, "low": 0.054, "close": 0.0541, "volume": 477665.2, "close_time": 1780196399999, "quote_volume": 26218.54326, "trades": 57, "taker_buy_base": 175600.8, "taker_buy_quote": 9685.27238 }, { "timestamp": 1780196400000, "datetime": "2026-05-31T03:00:00", "open": 0.0545, "high": 0.0551, "low": 0.0545, "close": 0.0548, "volume": 100632.9, "close_time": 1780199999999, "quote_volume": 5510.80152, "trades": 26, "taker_buy_base": 23809.2, "taker_buy_quote": 1305.08353 }, { "timestamp": 1780200000000, "datetime": "2026-05-31T04:00:00", "open": 0.0548, "high": 0.0573, "low": 0.054, "close": 0.0562, "volume": 3994582.4, "close_time": 1780203599999, "quote_volume": 224746.96844, "trades": 336, "taker_buy_base": 1375048.1, "taker_buy_quote": 77668.64488 }, { "timestamp": 1780203600000, "datetime": "2026-05-31T05:00:00", "open": 0.056, "high": 0.0565, "low": 0.0553, "close": 0.0555, "volume": 782303.4, "close_time": 1780207199999, "quote_volume": 43859.61337, "trades": 177, "taker_buy_base": 486572.9, "taker_buy_quote": 27317.06986 }, { "timestamp": 1780207200000, "datetime": "2026-05-31T06:00:00", "open": 0.0554, "high": 0.0554, "low": 0.0544, "close": 0.0553, "volume": 643555.7, "close_time": 1780210799999, "quote_volume": 35366.60923, "trades": 317, "taker_buy_base": 355653.0, "taker_buy_quote": 19571.69376 }, { "timestamp": 1780210800000, "datetime": "2026-05-31T07:00:00", "open": 0.0553, "high": 0.0553, "low": 0.0534, "close": 0.0536, "volume": 706515.0, "close_time": 1780214399999, "quote_volume": 38285.46023, "trades": 252, "taker_buy_base": 428626.9, "taker_buy_quote": 23267.11371 }, { "timestamp": 1780214400000, "datetime": "2026-05-31T08:00:00", "open": 0.0535, "high": 0.0537, "low": 0.0527, "close": 0.0529, "volume": 469720.0, "close_time": 1780217999999, "quote_volume": 24918.16226, "trades": 99, "taker_buy_base": 194674.1, "taker_buy_quote": 10303.78057 }, { "timestamp": 1780218000000, "datetime": "2026-05-31T09:00:00", "open": 0.0528, "high": 0.0531, "low": 0.0525, "close": 0.0525, "volume": 210845.1, "close_time": 1780221599999, "quote_volume": 11134.61733, "trades": 58, "taker_buy_base": 101150.0, "taker_buy_quote": 5342.51482 }, { "timestamp": 1780221600000, "datetime": "2026-05-31T10:00:00", "open": 0.0526, "high": 0.053, "low": 0.0523, "close": 0.0529, "volume": 283162.5, "close_time": 1780225199999, "quote_volume": 14895.59458, "trades": 106, "taker_buy_base": 245638.8, "taker_buy_quote": 12924.84367 }, { "timestamp": 1780225200000, "datetime": "2026-05-31T11:00:00", "open": 0.053, "high": 0.0532, "low": 0.0529, "close": 0.053, "volume": 66657.2, "close_time": 1780228799999, "quote_volume": 3535.18527, "trades": 15, "taker_buy_base": 26965.7, "taker_buy_quote": 1430.16246 }, { "timestamp": 1780228800000, "datetime": "2026-05-31T12:00:00", "open": 0.0527, "high": 0.0533, "low": 0.0527, "close": 0.0533, "volume": 51545.1, "close_time": 1780232399999, "quote_volume": 2724.23918, "trades": 24, "taker_buy_base": 43438.6, "taker_buy_quote": 2296.59361 }, { "timestamp": 1780232400000, "datetime": "2026-05-31T13:00:00", "open": 0.0531, "high": 0.0531, "low": 0.0527, "close": 0.0529, "volume": 121881.0, "close_time": 1780235999999, "quote_volume": 6439.58578, "trades": 24, "taker_buy_base": 46292.0, "taker_buy_quote": 2447.64148 }, { "timestamp": 1780236000000, "datetime": "2026-05-31T14:00:00", "open": 0.0529, "high": 0.0531, "low": 0.052, "close": 0.0528, "volume": 195927.9, "close_time": 1780239599999, "quote_volume": 10254.49099, "trades": 33, "taker_buy_base": 154971.6, "taker_buy_quote": 8117.35121 }, { "timestamp": 1780239600000, "datetime": "2026-05-31T15:00:00", "open": 0.0528, "high": 0.0539, "low": 0.052, "close": 0.0525, "volume": 438327.5, "close_time": 1780243199999, "quote_volume": 23203.77103, "trades": 83, "taker_buy_base": 212359.0, "taker_buy_quote": 11244.76857 }, { "timestamp": 1780243200000, "datetime": "2026-05-31T16:00:00", "open": 0.0521, "high": 0.0541, "low": 0.0512, "close": 0.0521, "volume": 3810878.4, "close_time": 1780246799999, "quote_volume": 202579.09008, "trades": 482, "taker_buy_base": 1862386.7, "taker_buy_quote": 99152.69773 }, { "timestamp": 1780246800000, "datetime": "2026-05-31T17:00:00", "open": 0.0521, "high": 0.0523, "low": 0.0517, "close": 0.0522, "volume": 98811.5, "close_time": 1780250399999, "quote_volume": 5132.42824, "trades": 30, "taker_buy_base": 43446.9, "taker_buy_quote": 2260.84846 }, { "timestamp": 1780250400000, "datetime": "2026-05-31T18:00:00", "open": 0.0522, "high": 0.0525, "low": 0.052, "close": 0.0524, "volume": 161828.1, "close_time": 1780253999999, "quote_volume": 8459.72389, "trades": 48, "taker_buy_base": 86905.5, "taker_buy_quote": 4544.21078 }, { "timestamp": 1780254000000, "datetime": "2026-05-31T19:00:00", "open": 0.0524, "high": 0.0524, "low": 0.0516, "close": 0.0517, "volume": 95528.4, "close_time": 1780257599999, "quote_volume": 4960.56235, "trades": 43, "taker_buy_base": 77853.7, "taker_buy_quote": 4042.08902 }, { "timestamp": 1780257600000, "datetime": "2026-05-31T20:00:00", "open": 0.0517, "high": 0.0519, "low": 0.0517, "close": 0.0517, "volume": 13196.0, "close_time": 1780261199999, "quote_volume": 684.06325, "trades": 6, "taker_buy_base": 3969.3, "taker_buy_quote": 205.21281 }, { "timestamp": 1780261200000, "datetime": "2026-05-31T21:00:00", "open": 0.0517, "high": 0.0522, "low": 0.0515, "close": 0.0518, "volume": 44445.7, "close_time": 1780264799999, "quote_volume": 2304.81096, "trades": 18, "taker_buy_base": 37245.1, "taker_buy_quote": 1930.26546 }, { "timestamp": 1780264800000, "datetime": "2026-05-31T22:00:00", "open": 0.052, "high": 0.0523, "low": 0.0516, "close": 0.052, "volume": 136994.8, "close_time": 1780268399999, "quote_volume": 7115.36675, "trades": 32, "taker_buy_base": 75927.5, "taker_buy_quote": 3949.93175 }, { "timestamp": 1780268400000, "datetime": "2026-05-31T23:00:00", "open": 0.052, "high": 0.0522, "low": 0.0514, "close": 0.0519, "volume": 88277.3, "close_time": 1780271999999, "quote_volume": 4578.2331, "trades": 18, "taker_buy_base": 73998.2, "taker_buy_quote": 3838.67121 }, { "timestamp": 1780272000000, "datetime": "2026-06-01T00:00:00", "open": 0.0518, "high": 0.0524, "low": 0.0518, "close": 0.0523, "volume": 33449.6, "close_time": 1780275599999, "quote_volume": 1743.58587, "trades": 20, "taker_buy_base": 16519.0, "taker_buy_quote": 859.99784 }, { "timestamp": 1780275600000, "datetime": "2026-06-01T01:00:00", "open": 0.0518, "high": 0.0519, "low": 0.0509, "close": 0.051, "volume": 48741.0, "close_time": 1780279199999, "quote_volume": 2501.69465, "trades": 18, "taker_buy_base": 19490.9, "taker_buy_quote": 1001.26479 }, { "timestamp": 1780279200000, "datetime": "2026-06-01T02:00:00", "open": 0.051, "high": 0.0519, "low": 0.0507, "close": 0.0518, "volume": 41464.8, "close_time": 1780282799999, "quote_volume": 2134.17927, "trades": 17, "taker_buy_base": 28365.3, "taker_buy_quote": 1458.09163 }, { "timestamp": 1780282800000, "datetime": "2026-06-01T03:00:00", "open": 0.0517, "high": 0.0523, "low": 0.0516, "close": 0.0516, "volume": 78846.4, "close_time": 1780286399999, "quote_volume": 4080.48903, "trades": 15, "taker_buy_base": 27529.5, "taker_buy_quote": 1423.12505 }, { "timestamp": 1780286400000, "datetime": "2026-06-01T04:00:00", "open": 0.052, "high": 0.052, "low": 0.0509, "close": 0.0514, "volume": 170762.2, "close_time": 1780289999999, "quote_volume": 8834.4726, "trades": 35, "taker_buy_base": 29281.2, "taker_buy_quote": 1511.41276 }, { "timestamp": 1780290000000, "datetime": "2026-06-01T05:00:00", "open": 0.0512, "high": 0.0512, "low": 0.0493, "close": 0.0499, "volume": 634918.7, "close_time": 1780293599999, "quote_volume": 31696.35496, "trades": 116, "taker_buy_base": 147813.2, "taker_buy_quote": 7380.30704 }, { "timestamp": 1780293600000, "datetime": "2026-06-01T06:00:00", "open": 0.05, "high": 0.0512, "low": 0.0493, "close": 0.0507, "volume": 606208.0, "close_time": 1780297199999, "quote_volume": 30299.40595, "trades": 151, "taker_buy_base": 366377.3, "taker_buy_quote": 18338.68746 }, { "timestamp": 1780297200000, "datetime": "2026-06-01T07:00:00", "open": 0.0506, "high": 0.0508, "low": 0.0497, "close": 0.0497, "volume": 23642.7, "close_time": 1780300799999, "quote_volume": 1183.17964, "trades": 25, "taker_buy_base": 20715.9, "taker_buy_quote": 1036.23498 }, { "timestamp": 1780300800000, "datetime": "2026-06-01T08:00:00", "open": 0.0497, "high": 0.05, "low": 0.0493, "close": 0.0493, "volume": 78102.5, "close_time": 1780304399999, "quote_volume": 3873.34222, "trades": 29, "taker_buy_base": 50312.8, "taker_buy_quote": 2493.48586 }, { "timestamp": 1780304400000, "datetime": "2026-06-01T09:00:00", "open": 0.0494, "high": 0.0494, "low": 0.0486, "close": 0.049, "volume": 109510.0, "close_time": 1780307999999, "quote_volume": 5359.47362, "trades": 38, "taker_buy_base": 36508.1, "taker_buy_quote": 1790.56252 }, { "timestamp": 1780308000000, "datetime": "2026-06-01T10:00:00", "open": 0.0486, "high": 0.0487, "low": 0.0483, "close": 0.0483, "volume": 123735.3, "close_time": 1780311599999, "quote_volume": 5995.97564, "trades": 24, "taker_buy_base": 14751.3, "taker_buy_quote": 717.70039 }, { "timestamp": 1780311600000, "datetime": "2026-06-01T11:00:00", "open": 0.0485, "high": 0.0488, "low": 0.0485, "close": 0.0487, "volume": 17612.2, "close_time": 1780315199999, "quote_volume": 857.29244, "trades": 8, "taker_buy_base": 16552.2, "taker_buy_quote": 805.67044 }, { "timestamp": 1780315200000, "datetime": "2026-06-01T12:00:00", "open": 0.0487, "high": 0.0494, "low": 0.0485, "close": 0.049, "volume": 250333.0, "close_time": 1780318799999, "quote_volume": 12261.05892, "trades": 58, "taker_buy_base": 154517.1, "taker_buy_quote": 7565.05797 }, { "timestamp": 1780318800000, "datetime": "2026-06-01T13:00:00", "open": 0.0485, "high": 0.0486, "low": 0.0478, "close": 0.0484, "volume": 407878.7, "close_time": 1780322399999, "quote_volume": 19630.20468, "trades": 79, "taker_buy_base": 83112.5, "taker_buy_quote": 4013.87554 }, { "timestamp": 1780322400000, "datetime": "2026-06-01T14:00:00", "open": 0.0484, "high": 0.0487, "low": 0.0481, "close": 0.0483, "volume": 69203.8, "close_time": 1780325999999, "quote_volume": 3343.60776, "trades": 28, "taker_buy_base": 17507.7, "taker_buy_quote": 843.7258 }, { "timestamp": 1780326000000, "datetime": "2026-06-01T15:00:00", "open": 0.0481, "high": 0.0481, "low": 0.0474, "close": 0.0476, "volume": 378967.6, "close_time": 1780329599999, "quote_volume": 18085.79683, "trades": 76, "taker_buy_base": 146219.3, "taker_buy_quote": 6979.68781 }, { "timestamp": 1780329600000, "datetime": "2026-06-01T16:00:00", "open": 0.0475, "high": 0.0478, "low": 0.0472, "close": 0.0478, "volume": 72828.4, "close_time": 1780333199999, "quote_volume": 3448.75231, "trades": 13, "taker_buy_base": 24762.5, "taker_buy_quote": 1174.79471 }, { "timestamp": 1780333200000, "datetime": "2026-06-01T17:00:00", "open": 0.0476, "high": 0.0484, "low": 0.0474, "close": 0.0481, "volume": 128310.7, "close_time": 1780336799999, "quote_volume": 6149.62367, "trades": 28, "taker_buy_base": 35804.1, "taker_buy_quote": 1716.08478 }, { "timestamp": 1780336800000, "datetime": "2026-06-01T18:00:00", "open": 0.0483, "high": 0.0483, "low": 0.0476, "close": 0.0483, "volume": 120018.6, "close_time": 1780340399999, "quote_volume": 5745.29422, "trades": 36, "taker_buy_base": 68734.1, "taker_buy_quote": 3290.52766 }, { "timestamp": 1780340400000, "datetime": "2026-06-01T19:00:00", "open": 0.0481, "high": 0.0483, "low": 0.0478, "close": 0.0478, "volume": 99657.6, "close_time": 1780343999999, "quote_volume": 4787.32043, "trades": 23, "taker_buy_base": 45072.3, "taker_buy_quote": 2162.67314 }, { "timestamp": 1780344000000, "datetime": "2026-06-01T20:00:00", "open": 0.0476, "high": 0.0479, "low": 0.0475, "close": 0.0476, "volume": 62008.2, "close_time": 1780347599999, "quote_volume": 2953.0857, "trades": 19, "taker_buy_base": 25587.9, "taker_buy_quote": 1218.04844 }, { "timestamp": 1780347600000, "datetime": "2026-06-01T21:00:00", "open": 0.0473, "high": 0.0473, "low": 0.0464, "close": 0.0465, "volume": 297194.3, "close_time": 1780351199999, "quote_volume": 13944.50476, "trades": 33, "taker_buy_base": 198635.2, "taker_buy_quote": 9324.33213 }, { "timestamp": 1780351200000, "datetime": "2026-06-01T22:00:00", "open": 0.0463, "high": 0.0475, "low": 0.0462, "close": 0.0475, "volume": 558562.4, "close_time": 1780354799999, "quote_volume": 26199.03737, "trades": 73, "taker_buy_base": 151473.6, "taker_buy_quote": 7084.8296 }, { "timestamp": 1780354800000, "datetime": "2026-06-01T23:00:00", "open": 0.0474, "high": 0.0474, "low": 0.0466, "close": 0.0468, "volume": 193350.5, "close_time": 1780358399999, "quote_volume": 9072.72278, "trades": 36, "taker_buy_base": 52932.6, "taker_buy_quote": 2480.99318 }, { "timestamp": 1780358400000, "datetime": "2026-06-02T00:00:00", "open": 0.0471, "high": 0.0471, "low": 0.0461, "close": 0.0467, "volume": 311562.4, "close_time": 1780361999999, "quote_volume": 14498.25455, "trades": 47, "taker_buy_base": 51348.8, "taker_buy_quote": 2391.28 }, { "timestamp": 1780362000000, "datetime": "2026-06-02T01:00:00", "open": 0.0465, "high": 0.047, "low": 0.0465, "close": 0.0467, "volume": 82063.0, "close_time": 1780365599999, "quote_volume": 3830.86649, "trades": 48, "taker_buy_base": 73330.2, "taker_buy_quote": 3423.24606 }, { "timestamp": 1780365600000, "datetime": "2026-06-02T02:00:00", "open": 0.0467, "high": 0.0477, "low": 0.0462, "close": 0.0475, "volume": 245395.3, "close_time": 1780369199999, "quote_volume": 11530.30141, "trades": 80, "taker_buy_base": 181531.9, "taker_buy_quote": 8545.38157 }, { "timestamp": 1780369200000, "datetime": "2026-06-02T03:00:00", "open": 0.0477, "high": 0.0484, "low": 0.0475, "close": 0.0478, "volume": 237221.4, "close_time": 1780372799999, "quote_volume": 11386.57082, "trades": 96, "taker_buy_base": 189497.8, "taker_buy_quote": 9104.45001 }, { "timestamp": 1780372800000, "datetime": "2026-06-02T04:00:00", "open": 0.0477, "high": 0.0479, "low": 0.0467, "close": 0.0468, "volume": 97834.2, "close_time": 1780376399999, "quote_volume": 4632.44471, "trades": 33, "taker_buy_base": 39239.5, "taker_buy_quote": 1851.57143 }, { "timestamp": 1780376400000, "datetime": "2026-06-02T05:00:00", "open": 0.0466, "high": 0.0468, "low": 0.0463, "close": 0.0465, "volume": 61112.6, "close_time": 1780379999999, "quote_volume": 2840.67069, "trades": 24, "taker_buy_base": 37239.3, "taker_buy_quote": 1731.50697 }, { "timestamp": 1780380000000, "datetime": "2026-06-02T06:00:00", "open": 0.0465, "high": 0.0468, "low": 0.0464, "close": 0.0464, "volume": 47307.7, "close_time": 1780383599999, "quote_volume": 2209.35552, "trades": 16, "taker_buy_base": 13339.9, "taker_buy_quote": 624.26784 }, { "timestamp": 1780383600000, "datetime": "2026-06-02T07:00:00", "open": 0.046, "high": 0.0466, "low": 0.0456, "close": 0.0466, "volume": 232316.8, "close_time": 1780387199999, "quote_volume": 10748.95509, "trades": 47, "taker_buy_base": 146873.3, "taker_buy_quote": 6812.62367 }, { "timestamp": 1780387200000, "datetime": "2026-06-02T08:00:00", "open": 0.0463, "high": 0.0468, "low": 0.0461, "close": 0.0461, "volume": 215614.5, "close_time": 1780390799999, "quote_volume": 10005.37946, "trades": 29, "taker_buy_base": 22458.1, "taker_buy_quote": 1041.14275 }, { "timestamp": 1780390800000, "datetime": "2026-06-02T09:00:00", "open": 0.0461, "high": 0.0462, "low": 0.0455, "close": 0.0456, "volume": 55342.2, "close_time": 1780394399999, "quote_volume": 2532.97044, "trades": 27, "taker_buy_base": 30146.4, "taker_buy_quote": 1383.85962 }, { "timestamp": 1780394400000, "datetime": "2026-06-02T10:00:00", "open": 0.0453, "high": 0.0459, "low": 0.0453, "close": 0.0458, "volume": 111215.9, "close_time": 1780397999999, "quote_volume": 5078.7001, "trades": 16, "taker_buy_base": 6615.3, "taker_buy_quote": 299.67309 }, { "timestamp": 1780398000000, "datetime": "2026-06-02T11:00:00", "open": 0.0457, "high": 0.0457, "low": 0.0454, "close": 0.0456, "volume": 269179.0, "close_time": 1780401599999, "quote_volume": 12265.00671, "trades": 21, "taker_buy_base": 31394.8, "taker_buy_quote": 1428.68269 }, { "timestamp": 1780401600000, "datetime": "2026-06-02T12:00:00", "open": 0.0456, "high": 0.0456, "low": 0.0453, "close": 0.0456, "volume": 143662.4, "close_time": 1780405199999, "quote_volume": 6523.08454, "trades": 13, "taker_buy_base": 10850.2, "taker_buy_quote": 492.59908 }, { "timestamp": 1780405200000, "datetime": "2026-06-02T13:00:00", "open": 0.0455, "high": 0.0456, "low": 0.0451, "close": 0.0451, "volume": 343641.2, "close_time": 1780408799999, "quote_volume": 15575.48244, "trades": 46, "taker_buy_base": 168576.1, "taker_buy_quote": 7634.66995 }, { "timestamp": 1780408800000, "datetime": "2026-06-02T14:00:00", "open": 0.0452, "high": 0.0453, "low": 0.0438, "close": 0.0446, "volume": 808782.2, "close_time": 1780412399999, "quote_volume": 35968.60877, "trades": 96, "taker_buy_base": 255059.4, "taker_buy_quote": 11310.83025 }, { "timestamp": 1780412400000, "datetime": "2026-06-02T15:00:00", "open": 0.0445, "high": 0.0445, "low": 0.0427, "close": 0.0435, "volume": 498365.1, "close_time": 1780415999999, "quote_volume": 21603.1257, "trades": 67, "taker_buy_base": 207664.6, "taker_buy_quote": 9038.93116 }, { "timestamp": 1780416000000, "datetime": "2026-06-02T16:00:00", "open": 0.0437, "high": 0.0441, "low": 0.0435, "close": 0.044, "volume": 42459.6, "close_time": 1780419599999, "quote_volume": 1860.30799, "trades": 13, "taker_buy_base": 17039.4, "taker_buy_quote": 746.44108 }, { "timestamp": 1780419600000, "datetime": "2026-06-02T17:00:00", "open": 0.0441, "high": 0.0445, "low": 0.0441, "close": 0.0442, "volume": 228234.9, "close_time": 1780423199999, "quote_volume": 10090.21998, "trades": 47, "taker_buy_base": 91815.7, "taker_buy_quote": 4058.78423 }, { "timestamp": 1780423200000, "datetime": "2026-06-02T18:00:00", "open": 0.0442, "high": 0.0442, "low": 0.0434, "close": 0.0435, "volume": 420640.4, "close_time": 1780426799999, "quote_volume": 18372.97342, "trades": 77, "taker_buy_base": 195559.6, "taker_buy_quote": 8543.66258 }, { "timestamp": 1780426800000, "datetime": "2026-06-02T19:00:00", "open": 0.0436, "high": 0.0442, "low": 0.0426, "close": 0.0434, "volume": 1080837.3, "close_time": 1780430399999, "quote_volume": 46837.09417, "trades": 102, "taker_buy_base": 731778.3, "taker_buy_quote": 31822.66366 }, { "timestamp": 1780430400000, "datetime": "2026-06-02T20:00:00", "open": 0.0434, "high": 0.044, "low": 0.0431, "close": 0.0439, "volume": 72055.6, "close_time": 1780433999999, "quote_volume": 3139.97856, "trades": 17, "taker_buy_base": 35669.9, "taker_buy_quote": 1552.66424 }, { "timestamp": 1780434000000, "datetime": "2026-06-02T21:00:00", "open": 0.0441, "high": 0.0441, "low": 0.0436, "close": 0.0436, "volume": 40279.1, "close_time": 1780437599999, "quote_volume": 1765.27978, "trades": 22, "taker_buy_base": 11942.4, "taker_buy_quote": 523.93165 }, { "timestamp": 1780437600000, "datetime": "2026-06-02T22:00:00", "open": 0.0434, "high": 0.0434, "low": 0.0416, "close": 0.042, "volume": 490375.9, "close_time": 1780441199999, "quote_volume": 20839.27626, "trades": 106, "taker_buy_base": 77399.5, "taker_buy_quote": 3280.64189 }, { "timestamp": 1780441200000, "datetime": "2026-06-02T23:00:00", "open": 0.0416, "high": 0.0422, "low": 0.0414, "close": 0.0422, "volume": 75022.7, "close_time": 1780444799999, "quote_volume": 3125.55379, "trades": 21, "taker_buy_base": 8959.8, "taker_buy_quote": 375.75136 }, { "timestamp": 1780444800000, "datetime": "2026-06-03T00:00:00", "open": 0.0423, "high": 0.0433, "low": 0.0423, "close": 0.0433, "volume": 119728.0, "close_time": 1780448399999, "quote_volume": 5130.56373, "trades": 34, "taker_buy_base": 55221.3, "taker_buy_quote": 2367.17768 }, { "timestamp": 1780448400000, "datetime": "2026-06-03T01:00:00", "open": 0.0433, "high": 0.0443, "low": 0.0433, "close": 0.0443, "volume": 210565.5, "close_time": 1780451999999, "quote_volume": 9203.63198, "trades": 50, "taker_buy_base": 133871.1, "taker_buy_quote": 5842.14465 }, { "timestamp": 1780452000000, "datetime": "2026-06-03T02:00:00", "open": 0.0445, "high": 0.0456, "low": 0.0444, "close": 0.0456, "volume": 252561.4, "close_time": 1780455599999, "quote_volume": 11346.1581, "trades": 56, "taker_buy_base": 111095.7, "taker_buy_quote": 4968.33185 }, { "timestamp": 1780455600000, "datetime": "2026-06-03T03:00:00", "open": 0.0453, "high": 0.0457, "low": 0.0441, "close": 0.0441, "volume": 170862.5, "close_time": 1780459199999, "quote_volume": 7652.55042, "trades": 45, "taker_buy_base": 27948.2, "taker_buy_quote": 1253.3852 }, { "timestamp": 1780459200000, "datetime": "2026-06-03T04:00:00", "open": 0.0442, "high": 0.0446, "low": 0.0438, "close": 0.044, "volume": 317021.5, "close_time": 1780462799999, "quote_volume": 14010.89978, "trades": 86, "taker_buy_base": 45541.9, "taker_buy_quote": 2012.88325 }, { "timestamp": 1780462800000, "datetime": "2026-06-03T05:00:00", "open": 0.044, "high": 0.0448, "low": 0.0439, "close": 0.0448, "volume": 359035.3, "close_time": 1780466399999, "quote_volume": 15886.0669, "trades": 59, "taker_buy_base": 32359.6, "taker_buy_quote": 1429.54905 }, { "timestamp": 1780466400000, "datetime": "2026-06-03T06:00:00", "open": 0.0447, "high": 0.0447, "low": 0.0442, "close": 0.0442, "volume": 150649.0, "close_time": 1780469999999, "quote_volume": 6675.8665, "trades": 26, "taker_buy_base": 21598.8, "taker_buy_quote": 958.07292 }, { "timestamp": 1780470000000, "datetime": "2026-06-03T07:00:00", "open": 0.0441, "high": 0.0441, "low": 0.0434, "close": 0.0438, "volume": 313794.2, "close_time": 1780473599999, "quote_volume": 13726.87605, "trades": 78, "taker_buy_base": 65824.5, "taker_buy_quote": 2878.07402 }, { "timestamp": 1780473600000, "datetime": "2026-06-03T08:00:00", "open": 0.0434, "high": 0.0438, "low": 0.0432, "close": 0.0435, "volume": 49739.9, "close_time": 1780477199999, "quote_volume": 2156.19756, "trades": 23, "taker_buy_base": 17257.0, "taker_buy_quote": 748.66819 }, { "timestamp": 1780477200000, "datetime": "2026-06-03T09:00:00", "open": 0.0437, "high": 0.0448, "low": 0.0435, "close": 0.0448, "volume": 166282.4, "close_time": 1780480799999, "quote_volume": 7361.56925, "trades": 63, "taker_buy_base": 41235.2, "taker_buy_quote": 1821.14749 }, { "timestamp": 1780480800000, "datetime": "2026-06-03T10:00:00", "open": 0.0444, "high": 0.045, "low": 0.0444, "close": 0.0444, "volume": 81215.9, "close_time": 1780484399999, "quote_volume": 3620.96576, "trades": 27, "taker_buy_base": 32612.2, "taker_buy_quote": 1451.73464 }, { "timestamp": 1780484400000, "datetime": "2026-06-03T11:00:00", "open": 0.0444, "high": 0.0448, "low": 0.0443, "close": 0.0448, "volume": 140853.0, "close_time": 1780487999999, "quote_volume": 6281.27927, "trades": 27, "taker_buy_base": 69649.1, "taker_buy_quote": 3104.84666 }, { "timestamp": 1780488000000, "datetime": "2026-06-03T12:00:00", "open": 0.0451, "high": 0.0452, "low": 0.0444, "close": 0.0448, "volume": 131716.4, "close_time": 1780491599999, "quote_volume": 5891.29581, "trades": 44, "taker_buy_base": 47633.7, "taker_buy_quote": 2130.04929 }, { "timestamp": 1780491600000, "datetime": "2026-06-03T13:00:00", "open": 0.0453, "high": 0.0469, "low": 0.0453, "close": 0.0466, "volume": 311773.8, "close_time": 1780495199999, "quote_volume": 14372.55357, "trades": 77, "taker_buy_base": 179405.8, "taker_buy_quote": 8271.3772 }, { "timestamp": 1780495200000, "datetime": "2026-06-03T14:00:00", "open": 0.0466, "high": 0.0472, "low": 0.0461, "close": 0.0461, "volume": 577416.5, "close_time": 1780498799999, "quote_volume": 26974.69911, "trades": 110, "taker_buy_base": 420377.7, "taker_buy_quote": 19678.24831 }, { "timestamp": 1780498800000, "datetime": "2026-06-03T15:00:00", "open": 0.0458, "high": 0.0486, "low": 0.0451, "close": 0.0482, "volume": 1285730.6, "close_time": 1780502399999, "quote_volume": 60258.3591, "trades": 287, "taker_buy_base": 760162.5, "taker_buy_quote": 35743.19375 }, { "timestamp": 1780502400000, "datetime": "2026-06-03T16:00:00", "open": 0.0483, "high": 0.0575, "low": 0.0483, "close": 0.0547, "volume": 7199118.0, "close_time": 1780505999999, "quote_volume": 378749.22668, "trades": 2411, "taker_buy_base": 3938032.2, "taker_buy_quote": 205254.69947 }, { "timestamp": 1780506000000, "datetime": "2026-06-03T17:00:00", "open": 0.0539, "high": 0.0582, "low": 0.0514, "close": 0.0523, "volume": 7351132.1, "close_time": 1780509599999, "quote_volume": 405499.88666, "trades": 1586, "taker_buy_base": 2382464.1, "taker_buy_quote": 131841.75917 }, { "timestamp": 1780509600000, "datetime": "2026-06-03T18:00:00", "open": 0.0521, "high": 0.0523, "low": 0.0498, "close": 0.0512, "volume": 2048773.3, "close_time": 1780513199999, "quote_volume": 103685.98669, "trades": 413, "taker_buy_base": 689209.9, "taker_buy_quote": 34931.14126 }, { "timestamp": 1780513200000, "datetime": "2026-06-03T19:00:00", "open": 0.0511, "high": 0.0548, "low": 0.0503, "close": 0.0515, "volume": 3956502.6, "close_time": 1780516799999, "quote_volume": 208474.40443, "trades": 769, "taker_buy_base": 2390299.1, "taker_buy_quote": 126052.37711 }, { "timestamp": 1780516800000, "datetime": "2026-06-03T20:00:00", "open": 0.0516, "high": 0.0516, "low": 0.0488, "close": 0.0492, "volume": 3104322.6, "close_time": 1780520399999, "quote_volume": 154909.90259, "trades": 419, "taker_buy_base": 977058.5, "taker_buy_quote": 48389.92428 }, { "timestamp": 1780520400000, "datetime": "2026-06-03T21:00:00", "open": 0.0493, "high": 0.0512, "low": 0.0492, "close": 0.051, "volume": 869218.3, "close_time": 1780523999999, "quote_volume": 43629.71101, "trades": 126, "taker_buy_base": 435096.9, "taker_buy_quote": 21846.19119 }, { "timestamp": 1780524000000, "datetime": "2026-06-03T22:00:00", "open": 0.0508, "high": 0.051, "low": 0.0479, "close": 0.0486, "volume": 1187925.1, "close_time": 1780527599999, "quote_volume": 58823.26936, "trades": 146, "taker_buy_base": 214152.2, "taker_buy_quote": 10700.5671 }, { "timestamp": 1780527600000, "datetime": "2026-06-03T23:00:00", "open": 0.0488, "high": 0.0488, "low": 0.0481, "close": 0.0485, "volume": 427160.7, "close_time": 1780531199999, "quote_volume": 20713.68609, "trades": 57, "taker_buy_base": 323417.1, "taker_buy_quote": 15681.0582 }, { "timestamp": 1780531200000, "datetime": "2026-06-04T00:00:00", "open": 0.0486, "high": 0.0488, "low": 0.0473, "close": 0.0478, "volume": 565311.2, "close_time": 1780534799999, "quote_volume": 27058.65249, "trades": 85, "taker_buy_base": 240577.8, "taker_buy_quote": 11526.61081 }, { "timestamp": 1780534800000, "datetime": "2026-06-04T01:00:00", "open": 0.0481, "high": 0.0484, "low": 0.0466, "close": 0.047, "volume": 1077384.0, "close_time": 1780538399999, "quote_volume": 50950.77756, "trades": 115, "taker_buy_base": 319529.2, "taker_buy_quote": 15225.53278 }, { "timestamp": 1780538400000, "datetime": "2026-06-04T02:00:00", "open": 0.0471, "high": 0.0471, "low": 0.0439, "close": 0.0454, "volume": 3719144.1, "close_time": 1780541999999, "quote_volume": 168399.90035, "trades": 428, "taker_buy_base": 1632853.0, "taker_buy_quote": 73869.55923 }, { "timestamp": 1780542000000, "datetime": "2026-06-04T03:00:00", "open": 0.0455, "high": 0.0472, "low": 0.0455, "close": 0.047, "volume": 514168.0, "close_time": 1780545599999, "quote_volume": 23922.23023, "trades": 54, "taker_buy_base": 413275.1, "taker_buy_quote": 19192.75224 }, { "timestamp": 1780545600000, "datetime": "2026-06-04T04:00:00", "open": 0.0469, "high": 0.0469, "low": 0.0452, "close": 0.0454, "volume": 829987.3, "close_time": 1780549199999, "quote_volume": 37861.56012, "trades": 45, "taker_buy_base": 277214.4, "taker_buy_quote": 12666.48946 }, { "timestamp": 1780549200000, "datetime": "2026-06-04T05:00:00", "open": 0.0452, "high": 0.0452, "low": 0.0443, "close": 0.0444, "volume": 890528.2, "close_time": 1780552799999, "quote_volume": 39811.48563, "trades": 99, "taker_buy_base": 488594.5, "taker_buy_quote": 21865.17136 }, { "timestamp": 1780552800000, "datetime": "2026-06-04T06:00:00", "open": 0.0443, "high": 0.0453, "low": 0.0443, "close": 0.0451, "volume": 878767.8, "close_time": 1780556399999, "quote_volume": 39621.94247, "trades": 74, "taker_buy_base": 708572.1, "taker_buy_quote": 31939.85022 }, { "timestamp": 1780556400000, "datetime": "2026-06-04T07:00:00", "open": 0.045, "high": 0.0454, "low": 0.044, "close": 0.0443, "volume": 583398.9, "close_time": 1780559999999, "quote_volume": 26027.37713, "trades": 65, "taker_buy_base": 275575.4, "taker_buy_quote": 12380.88106 }, { "timestamp": 1780560000000, "datetime": "2026-06-04T08:00:00", "open": 0.0442, "high": 0.0445, "low": 0.0435, "close": 0.0444, "volume": 556258.6, "close_time": 1780563599999, "quote_volume": 24402.36489, "trades": 53, "taker_buy_base": 123181.9, "taker_buy_quote": 5408.96655 }, { "timestamp": 1780563600000, "datetime": "2026-06-04T09:00:00", "open": 0.044, "high": 0.044, "low": 0.0428, "close": 0.0432, "volume": 305809.1, "close_time": 1780567199999, "quote_volume": 13254.59022, "trades": 35, "taker_buy_base": 280679.3, "taker_buy_quote": 12170.26856 }, { "timestamp": 1780567200000, "datetime": "2026-06-04T10:00:00", "open": 0.0434, "high": 0.0438, "low": 0.0427, "close": 0.0431, "volume": 185247.8, "close_time": 1780570799999, "quote_volume": 8002.98064, "trades": 38, "taker_buy_base": 72069.9, "taker_buy_quote": 3109.87898 }, { "timestamp": 1780570800000, "datetime": "2026-06-04T11:00:00", "open": 0.0428, "high": 0.0435, "low": 0.0426, "close": 0.0435, "volume": 224814.0, "close_time": 1780574399999, "quote_volume": 9643.50349, "trades": 35, "taker_buy_base": 43114.9, "taker_buy_quote": 1851.84964 }, { "timestamp": 1780574400000, "datetime": "2026-06-04T12:00:00", "open": 0.0435, "high": 0.0444, "low": 0.0434, "close": 0.0444, "volume": 78389.2, "close_time": 1780577999999, "quote_volume": 3437.78964, "trades": 29, "taker_buy_base": 37160.6, "taker_buy_quote": 1636.02678 }, { "timestamp": 1780578000000, "datetime": "2026-06-04T13:00:00", "open": 0.0443, "high": 0.045, "low": 0.0437, "close": 0.0448, "volume": 903382.0, "close_time": 1780581599999, "quote_volume": 40083.12522, "trades": 102, "taker_buy_base": 739401.0, "taker_buy_quote": 32858.96798 }, { "timestamp": 1780581600000, "datetime": "2026-06-04T14:00:00", "open": 0.0449, "high": 0.0452, "low": 0.0442, "close": 0.0443, "volume": 566535.8, "close_time": 1780585199999, "quote_volume": 25298.13679, "trades": 75, "taker_buy_base": 516048.8, "taker_buy_quote": 23045.4587 }, { "timestamp": 1780585200000, "datetime": "2026-06-04T15:00:00", "open": 0.0444, "high": 0.0462, "low": 0.0443, "close": 0.0455, "volume": 441767.2, "close_time": 1780588799999, "quote_volume": 20055.99364, "trades": 60, "taker_buy_base": 285348.1, "taker_buy_quote": 13002.8067 }, { "timestamp": 1780588800000, "datetime": "2026-06-04T16:00:00", "open": 0.0455, "high": 0.0459, "low": 0.045, "close": 0.0457, "volume": 449996.8, "close_time": 1780592399999, "quote_volume": 20490.65487, "trades": 74, "taker_buy_base": 251418.0, "taker_buy_quote": 11466.33736 }, { "timestamp": 1780592400000, "datetime": "2026-06-04T17:00:00", "open": 0.0456, "high": 0.0458, "low": 0.0445, "close": 0.0451, "volume": 342104.1, "close_time": 1780595999999, "quote_volume": 15517.21725, "trades": 48, "taker_buy_base": 67972.0, "taker_buy_quote": 3078.39226 }, { "timestamp": 1780596000000, "datetime": "2026-06-04T18:00:00", "open": 0.0451, "high": 0.0453, "low": 0.0447, "close": 0.0449, "volume": 639876.3, "close_time": 1780599599999, "quote_volume": 28872.30304, "trades": 43, "taker_buy_base": 186627.0, "taker_buy_quote": 8413.33391 }, { "timestamp": 1780599600000, "datetime": "2026-06-04T19:00:00", "open": 0.0449, "high": 0.0454, "low": 0.0448, "close": 0.0448, "volume": 66969.7, "close_time": 1780603199999, "quote_volume": 3026.97044, "trades": 16, "taker_buy_base": 21491.9, "taker_buy_quote": 965.43284 }, { "timestamp": 1780603200000, "datetime": "2026-06-04T20:00:00", "open": 0.0445, "high": 0.0455, "low": 0.0445, "close": 0.0455, "volume": 182601.9, "close_time": 1780606799999, "quote_volume": 8192.73997, "trades": 27, "taker_buy_base": 42085.6, "taker_buy_quote": 1909.73736 }, { "timestamp": 1780606800000, "datetime": "2026-06-04T21:00:00", "open": 0.0457, "high": 0.0457, "low": 0.045, "close": 0.0453, "volume": 224555.3, "close_time": 1780610399999, "quote_volume": 10188.53459, "trades": 36, "taker_buy_base": 117834.7, "taker_buy_quote": 5337.64755 }, { "timestamp": 1780610400000, "datetime": "2026-06-04T22:00:00", "open": 0.0452, "high": 0.0454, "low": 0.0444, "close": 0.0447, "volume": 140469.9, "close_time": 1780613999999, "quote_volume": 6301.61425, "trades": 12, "taker_buy_base": 40558.8, "taker_buy_quote": 1811.39331 }, { "timestamp": 1780614000000, "datetime": "2026-06-04T23:00:00", "open": 0.0456, "high": 0.0464, "low": 0.0451, "close": 0.0463, "volume": 274875.2, "close_time": 1780617599999, "quote_volume": 12539.0349, "trades": 30, "taker_buy_base": 125457.7, "taker_buy_quote": 5701.40971 }, { "timestamp": 1780617600000, "datetime": "2026-06-05T00:00:00", "open": 0.0458, "high": 0.0478, "low": 0.0458, "close": 0.047, "volume": 819221.7, "close_time": 1780621199999, "quote_volume": 38676.35697, "trades": 75, "taker_buy_base": 544566.7, "taker_buy_quote": 25752.70305 }, { "timestamp": 1780621200000, "datetime": "2026-06-05T01:00:00", "open": 0.047, "high": 0.0472, "low": 0.0458, "close": 0.0465, "volume": 366679.4, "close_time": 1780624799999, "quote_volume": 16988.31343, "trades": 49, "taker_buy_base": 165015.9, "taker_buy_quote": 7689.60323 }, { "timestamp": 1780624800000, "datetime": "2026-06-05T02:00:00", "open": 0.0459, "high": 0.0462, "low": 0.0443, "close": 0.0445, "volume": 736479.5, "close_time": 1780628399999, "quote_volume": 33444.25165, "trades": 92, "taker_buy_base": 218067.8, "taker_buy_quote": 9921.49272 }, { "timestamp": 1780628400000, "datetime": "2026-06-05T03:00:00", "open": 0.0443, "high": 0.0452, "low": 0.0436, "close": 0.0437, "volume": 771057.8, "close_time": 1780631999999, "quote_volume": 34110.35528, "trades": 121, "taker_buy_base": 180708.2, "taker_buy_quote": 7969.22785 }, { "timestamp": 1780632000000, "datetime": "2026-06-05T04:00:00", "open": 0.0435, "high": 0.0445, "low": 0.0435, "close": 0.0445, "volume": 290717.1, "close_time": 1780635599999, "quote_volume": 12766.96654, "trades": 57, "taker_buy_base": 87365.7, "taker_buy_quote": 3837.25669 }, { "timestamp": 1780635600000, "datetime": "2026-06-05T05:00:00", "open": 0.0445, "high": 0.0446, "low": 0.043, "close": 0.043, "volume": 477771.6, "close_time": 1780639199999, "quote_volume": 21012.46824, "trades": 71, "taker_buy_base": 358353.9, "taker_buy_quote": 15747.64739 }, { "timestamp": 1780639200000, "datetime": "2026-06-05T06:00:00", "open": 0.0431, "high": 0.0432, "low": 0.0404, "close": 0.0417, "volume": 664537.1, "close_time": 1780642799999, "quote_volume": 27836.92525, "trades": 126, "taker_buy_base": 338490.3, "taker_buy_quote": 14219.66103 }, { "timestamp": 1780642800000, "datetime": "2026-06-05T07:00:00", "open": 0.0418, "high": 0.0419, "low": 0.0408, "close": 0.0418, "volume": 132645.8, "close_time": 1780646399999, "quote_volume": 5483.36757, "trades": 27, "taker_buy_base": 68145.4, "taker_buy_quote": 2822.82778 }, { "timestamp": 1780646400000, "datetime": "2026-06-05T08:00:00", "open": 0.0418, "high": 0.042, "low": 0.0403, "close": 0.0407, "volume": 336029.8, "close_time": 1780649999999, "quote_volume": 13785.96494, "trades": 47, "taker_buy_base": 190372.3, "taker_buy_quote": 7798.37547 }, { "timestamp": 1780650000000, "datetime": "2026-06-05T09:00:00", "open": 0.0409, "high": 0.0415, "low": 0.0407, "close": 0.0414, "volume": 172318.2, "close_time": 1780653599999, "quote_volume": 7102.58297, "trades": 43, "taker_buy_base": 53999.6, "taker_buy_quote": 2230.23394 }, { "timestamp": 1780653600000, "datetime": "2026-06-05T10:00:00", "open": 0.0415, "high": 0.0415, "low": 0.0405, "close": 0.0406, "volume": 215532.7, "close_time": 1780657199999, "quote_volume": 8820.13309, "trades": 26, "taker_buy_base": 82486.1, "taker_buy_quote": 3383.90978 }, { "timestamp": 1780657200000, "datetime": "2026-06-05T11:00:00", "open": 0.0402, "high": 0.0408, "low": 0.0396, "close": 0.0403, "volume": 317205.7, "close_time": 1780660799999, "quote_volume": 12818.33858, "trades": 31, "taker_buy_base": 52381.1, "taker_buy_quote": 2123.28474 }, { "timestamp": 1780660800000, "datetime": "2026-06-05T12:00:00", "open": 0.04, "high": 0.0408, "low": 0.04, "close": 0.0406, "volume": 246116.2, "close_time": 1780664399999, "quote_volume": 9932.82579, "trades": 18, "taker_buy_base": 42778.0, "taker_buy_quote": 1736.56731 }, { "timestamp": 1780664400000, "datetime": "2026-06-05T13:00:00", "open": 0.0409, "high": 0.0413, "low": 0.0402, "close": 0.0402, "volume": 75425.8, "close_time": 1780667999999, "quote_volume": 3103.25626, "trades": 13, "taker_buy_base": 273.4, "taker_buy_quote": 10.99068 }, { "timestamp": 1780668000000, "datetime": "2026-06-05T14:00:00", "open": 0.0399, "high": 0.0412, "low": 0.0399, "close": 0.0408, "volume": 494312.4, "close_time": 1780671599999, "quote_volume": 20189.73882, "trades": 50, "taker_buy_base": 316121.9, "taker_buy_quote": 12920.12427 }, { "timestamp": 1780671600000, "datetime": "2026-06-05T15:00:00", "open": 0.0406, "high": 0.0409, "low": 0.0399, "close": 0.0401, "volume": 430464.6, "close_time": 1780675199999, "quote_volume": 17382.30894, "trades": 35, "taker_buy_base": 167102.8, "taker_buy_quote": 6755.5832 }, { "timestamp": 1780675200000, "datetime": "2026-06-05T16:00:00", "open": 0.04, "high": 0.0414, "low": 0.0397, "close": 0.041, "volume": 855658.4, "close_time": 1780678799999, "quote_volume": 34937.15501, "trades": 72, "taker_buy_base": 315181.5, "taker_buy_quote": 12879.83474 }, { "timestamp": 1780678800000, "datetime": "2026-06-05T17:00:00", "open": 0.0411, "high": 0.0414, "low": 0.0405, "close": 0.0408, "volume": 353438.9, "close_time": 1780682399999, "quote_volume": 14470.52686, "trades": 33, "taker_buy_base": 99255.7, "taker_buy_quote": 4068.89456 }, { "timestamp": 1780682400000, "datetime": "2026-06-05T18:00:00", "open": 0.0409, "high": 0.041, "low": 0.0394, "close": 0.0394, "volume": 285283.1, "close_time": 1780685999999, "quote_volume": 11459.62806, "trades": 28, "taker_buy_base": 129199.6, "taker_buy_quote": 5169.26025 }, { "timestamp": 1780686000000, "datetime": "2026-06-05T19:00:00", "open": 0.0392, "high": 0.0409, "low": 0.0388, "close": 0.0408, "volume": 519877.1, "close_time": 1780689599999, "quote_volume": 20608.53181, "trades": 37, "taker_buy_base": 200877.5, "taker_buy_quote": 7981.75286 }, { "timestamp": 1780689600000, "datetime": "2026-06-05T20:00:00", "open": 0.0409, "high": 0.0414, "low": 0.0407, "close": 0.0413, "volume": 573988.0, "close_time": 1780693199999, "quote_volume": 23651.55349, "trades": 49, "taker_buy_base": 224053.6, "taker_buy_quote": 9205.98767 }, { "timestamp": 1780693200000, "datetime": "2026-06-05T21:00:00", "open": 0.0413, "high": 0.0419, "low": 0.0412, "close": 0.0417, "volume": 541701.7, "close_time": 1780696799999, "quote_volume": 22509.45474, "trades": 54, "taker_buy_base": 276725.1, "taker_buy_quote": 11488.45058 }, { "timestamp": 1780696800000, "datetime": "2026-06-05T22:00:00", "open": 0.0416, "high": 0.0422, "low": 0.0414, "close": 0.042, "volume": 713254.2, "close_time": 1780700399999, "quote_volume": 29836.66687, "trades": 75, "taker_buy_base": 436053.9, "taker_buy_quote": 18241.46681 }, { "timestamp": 1780700400000, "datetime": "2026-06-05T23:00:00", "open": 0.042, "high": 0.042, "low": 0.0409, "close": 0.0415, "volume": 965355.1, "close_time": 1780703999999, "quote_volume": 39977.1645, "trades": 97, "taker_buy_base": 373687.3, "taker_buy_quote": 15440.23656 }, { "timestamp": 1780704000000, "datetime": "2026-06-06T00:00:00", "open": 0.0417, "high": 0.0421, "low": 0.0414, "close": 0.0414, "volume": 312489.0, "close_time": 1780707599999, "quote_volume": 13058.8804, "trades": 50, "taker_buy_base": 135664.0, "taker_buy_quote": 5678.44501 }, { "timestamp": 1780707600000, "datetime": "2026-06-06T01:00:00", "open": 0.0414, "high": 0.0414, "low": 0.0409, "close": 0.0409, "volume": 852473.3, "close_time": 1780711199999, "quote_volume": 35049.81123, "trades": 91, "taker_buy_base": 493446.5, "taker_buy_quote": 20307.71772 }, { "timestamp": 1780711200000, "datetime": "2026-06-06T02:00:00", "open": 0.0406, "high": 0.0407, "low": 0.0402, "close": 0.0402, "volume": 387528.6, "close_time": 1780714799999, "quote_volume": 15676.55897, "trades": 29, "taker_buy_base": 79975.8, "taker_buy_quote": 3231.12855 }, { "timestamp": 1780714800000, "datetime": "2026-06-06T03:00:00", "open": 0.04, "high": 0.04, "low": 0.0395, "close": 0.0396, "volume": 297965.5, "close_time": 1780718399999, "quote_volume": 11867.0438, "trades": 38, "taker_buy_base": 127062.5, "taker_buy_quote": 5061.44592 }, { "timestamp": 1780718400000, "datetime": "2026-06-06T04:00:00", "open": 0.0397, "high": 0.0397, "low": 0.0376, "close": 0.038, "volume": 823215.5, "close_time": 1780721999999, "quote_volume": 31657.46744, "trades": 75, "taker_buy_base": 528500.1, "taker_buy_quote": 20374.65969 }, { "timestamp": 1780722000000, "datetime": "2026-06-06T05:00:00", "open": 0.038, "high": 0.0392, "low": 0.0379, "close": 0.0392, "volume": 643376.3, "close_time": 1780725599999, "quote_volume": 24778.26315, "trades": 79, "taker_buy_base": 318076.6, "taker_buy_quote": 12243.31902 }, { "timestamp": 1780725600000, "datetime": "2026-06-06T06:00:00", "open": 0.0392, "high": 0.0394, "low": 0.0387, "close": 0.0387, "volume": 568620.5, "close_time": 1780729199999, "quote_volume": 22265.55437, "trades": 56, "taker_buy_base": 292053.5, "taker_buy_quote": 11450.70676 }, { "timestamp": 1780729200000, "datetime": "2026-06-06T07:00:00", "open": 0.0388, "high": 0.0393, "low": 0.0386, "close": 0.039, "volume": 326889.9, "close_time": 1780732799999, "quote_volume": 12789.49458, "trades": 36, "taker_buy_base": 65248.6, "taker_buy_quote": 2560.95001 }, { "timestamp": 1780732800000, "datetime": "2026-06-06T08:00:00", "open": 0.0391, "high": 0.0394, "low": 0.0389, "close": 0.0393, "volume": 322953.8, "close_time": 1780736399999, "quote_volume": 12669.39312, "trades": 28, "taker_buy_base": 46097.5, "taker_buy_quote": 1808.56835 }, { "timestamp": 1780736400000, "datetime": "2026-06-06T09:00:00", "open": 0.0392, "high": 0.0395, "low": 0.0391, "close": 0.0392, "volume": 423013.7, "close_time": 1780739999999, "quote_volume": 16608.62976, "trades": 47, "taker_buy_base": 162124.0, "taker_buy_quote": 6365.68005 }, { "timestamp": 1780740000000, "datetime": "2026-06-06T10:00:00", "open": 0.0387, "high": 0.0388, "low": 0.0381, "close": 0.0385, "volume": 569946.8, "close_time": 1780743599999, "quote_volume": 21921.80258, "trades": 59, "taker_buy_base": 369588.6, "taker_buy_quote": 14210.25714 }, { "timestamp": 1780743600000, "datetime": "2026-06-06T11:00:00", "open": 0.0387, "high": 0.0402, "low": 0.0387, "close": 0.0399, "volume": 1921367.0, "close_time": 1780747199999, "quote_volume": 76167.82685, "trades": 138, "taker_buy_base": 1226523.6, "taker_buy_quote": 48580.5727 }, { "timestamp": 1780747200000, "datetime": "2026-06-06T12:00:00", "open": 0.0398, "high": 0.0403, "low": 0.0393, "close": 0.0399, "volume": 939249.1, "close_time": 1780750799999, "quote_volume": 37307.65628, "trades": 48, "taker_buy_base": 407806.6, "taker_buy_quote": 16183.74322 }, { "timestamp": 1780750800000, "datetime": "2026-06-06T13:00:00", "open": 0.04, "high": 0.0406, "low": 0.0395, "close": 0.0397, "volume": 1415787.5, "close_time": 1780754399999, "quote_volume": 56768.50124, "trades": 67, "taker_buy_base": 587209.9, "taker_buy_quote": 23476.09009 }, { "timestamp": 1780754400000, "datetime": "2026-06-06T14:00:00", "open": 0.0398, "high": 0.0404, "low": 0.0396, "close": 0.0399, "volume": 717475.3, "close_time": 1780757999999, "quote_volume": 28684.97499, "trades": 111, "taker_buy_base": 240076.6, "taker_buy_quote": 9584.58833 }, { "timestamp": 1780758000000, "datetime": "2026-06-06T15:00:00", "open": 0.04, "high": 0.0401, "low": 0.039, "close": 0.0398, "volume": 831112.8, "close_time": 1780761599999, "quote_volume": 32973.35299, "trades": 149, "taker_buy_base": 294289.7, "taker_buy_quote": 11685.45817 }, { "timestamp": 1780761600000, "datetime": "2026-06-06T16:00:00", "open": 0.0398, "high": 0.0414, "low": 0.0398, "close": 0.0403, "volume": 1281979.4, "close_time": 1780765199999, "quote_volume": 51931.62805, "trades": 134, "taker_buy_base": 682974.8, "taker_buy_quote": 27708.76122 }, { "timestamp": 1780765200000, "datetime": "2026-06-06T17:00:00", "open": 0.0401, "high": 0.0468, "low": 0.0401, "close": 0.0446, "volume": 3641642.9, "close_time": 1780768799999, "quote_volume": 157010.74492, "trades": 1020, "taker_buy_base": 2590511.8, "taker_buy_quote": 112188.15763 }, { "timestamp": 1780768800000, "datetime": "2026-06-06T18:00:00", "open": 0.0445, "high": 0.0449, "low": 0.0423, "close": 0.0433, "volume": 1666056.0, "close_time": 1780772399999, "quote_volume": 71687.13268, "trades": 281, "taker_buy_base": 279179.1, "taker_buy_quote": 12014.72912 }, { "timestamp": 1780772400000, "datetime": "2026-06-06T19:00:00", "open": 0.0433, "high": 0.0436, "low": 0.0424, "close": 0.0434, "volume": 1171303.5, "close_time": 1780775999999, "quote_volume": 50130.90589, "trades": 146, "taker_buy_base": 217756.8, "taker_buy_quote": 9299.54316 }, { "timestamp": 1780776000000, "datetime": "2026-06-06T20:00:00", "open": 0.0432, "high": 0.0439, "low": 0.0427, "close": 0.0439, "volume": 578404.1, "close_time": 1780779599999, "quote_volume": 24970.26984, "trades": 85, "taker_buy_base": 191420.1, "taker_buy_quote": 8285.88654 }, { "timestamp": 1780779600000, "datetime": "2026-06-06T21:00:00", "open": 0.0439, "high": 0.0522, "low": 0.0435, "close": 0.0478, "volume": 3154788.3, "close_time": 1780783199999, "quote_volume": 147663.66453, "trades": 1267, "taker_buy_base": 1627032.1, "taker_buy_quote": 74370.93406 }, { "timestamp": 1780783200000, "datetime": "2026-06-06T22:00:00", "open": 0.0478, "high": 0.0478, "low": 0.0444, "close": 0.0448, "volume": 729824.4, "close_time": 1780786799999, "quote_volume": 33209.86899, "trades": 251, "taker_buy_base": 316486.3, "taker_buy_quote": 14378.7568 }, { "timestamp": 1780786800000, "datetime": "2026-06-06T23:00:00", "open": 0.0448, "high": 0.046, "low": 0.0447, "close": 0.0458, "volume": 672636.9, "close_time": 1780790399999, "quote_volume": 30566.09523, "trades": 172, "taker_buy_base": 384645.1, "taker_buy_quote": 17516.85998 }, { "timestamp": 1780790400000, "datetime": "2026-06-07T00:00:00", "open": 0.0456, "high": 0.0458, "low": 0.0434, "close": 0.0443, "volume": 652917.1, "close_time": 1780793999999, "quote_volume": 28833.84096, "trades": 134, "taker_buy_base": 120257.9, "taker_buy_quote": 5326.15601 }, { "timestamp": 1780794000000, "datetime": "2026-06-07T01:00:00", "open": 0.0447, "high": 0.0464, "low": 0.0443, "close": 0.0455, "volume": 775767.3, "close_time": 1780797599999, "quote_volume": 35221.68039, "trades": 208, "taker_buy_base": 394161.6, "taker_buy_quote": 17964.05344 }, { "timestamp": 1780797600000, "datetime": "2026-06-07T02:00:00", "open": 0.0453, "high": 0.0506, "low": 0.0451, "close": 0.0492, "volume": 797061.8, "close_time": 1780801199999, "quote_volume": 38287.4364, "trades": 166, "taker_buy_base": 466106.3, "taker_buy_quote": 22465.04447 }, { "timestamp": 1780801200000, "datetime": "2026-06-07T03:00:00", "open": 0.0491, "high": 0.0504, "low": 0.0466, "close": 0.0473, "volume": 983909.5, "close_time": 1780804799999, "quote_volume": 47175.50707, "trades": 212, "taker_buy_base": 374722.6, "taker_buy_quote": 18113.62657 }, { "timestamp": 1780804800000, "datetime": "2026-06-07T04:00:00", "open": 0.0471, "high": 0.0484, "low": 0.0455, "close": 0.0463, "volume": 1703082.2, "close_time": 1780808399999, "quote_volume": 79411.65, "trades": 235, "taker_buy_base": 637057.1, "taker_buy_quote": 29797.36946 }, { "timestamp": 1780808400000, "datetime": "2026-06-07T05:00:00", "open": 0.0462, "high": 0.0507, "low": 0.0462, "close": 0.049, "volume": 1169139.3, "close_time": 1780811999999, "quote_volume": 56927.99164, "trades": 292, "taker_buy_base": 711386.2, "taker_buy_quote": 34703.51425 }, { "timestamp": 1780812000000, "datetime": "2026-06-07T06:00:00", "open": 0.0489, "high": 0.0554, "low": 0.0481, "close": 0.0553, "volume": 1900687.6, "close_time": 1780815599999, "quote_volume": 99543.49401, "trades": 716, "taker_buy_base": 1177024.2, "taker_buy_quote": 61887.05659 }, { "timestamp": 1780815600000, "datetime": "2026-06-07T07:00:00", "open": 0.0548, "high": 0.0577, "low": 0.0513, "close": 0.054, "volume": 4221442.3, "close_time": 1780819199999, "quote_volume": 232425.49114, "trades": 843, "taker_buy_base": 1942447.1, "taker_buy_quote": 107159.16125 }, { "timestamp": 1780819200000, "datetime": "2026-06-07T08:00:00", "open": 0.0538, "high": 0.0549, "low": 0.0507, "close": 0.0507, "volume": 2601963.1, "close_time": 1780822799999, "quote_volume": 137547.5764, "trades": 505, "taker_buy_base": 1040505.9, "taker_buy_quote": 55172.28288 }, { "timestamp": 1780822800000, "datetime": "2026-06-07T09:00:00", "open": 0.0508, "high": 0.0601, "low": 0.0496, "close": 0.0567, "volume": 4878946.4, "close_time": 1780826399999, "quote_volume": 259913.79147, "trades": 1340, "taker_buy_base": 2792005.7, "taker_buy_quote": 148833.7437 }, { "timestamp": 1780826400000, "datetime": "2026-06-07T10:00:00", "open": 0.0562, "high": 0.0608, "low": 0.0538, "close": 0.0566, "volume": 2875256.6, "close_time": 1780829999999, "quote_volume": 162827.0414, "trades": 1069, "taker_buy_base": 1401088.4, "taker_buy_quote": 79653.79754 }, { "timestamp": 1780830000000, "datetime": "2026-06-07T11:00:00", "open": 0.0563, "high": 0.0567, "low": 0.0539, "close": 0.0541, "volume": 1249949.9, "close_time": 1780833599999, "quote_volume": 68722.5184, "trades": 388, "taker_buy_base": 426990.4, "taker_buy_quote": 23587.47899 }, { "timestamp": 1780833600000, "datetime": "2026-06-07T12:00:00", "open": 0.0538, "high": 0.0571, "low": 0.0515, "close": 0.0534, "volume": 2168692.8, "close_time": 1780837199999, "quote_volume": 117295.81975, "trades": 563, "taker_buy_base": 818776.6, "taker_buy_quote": 44663.52023 }, { "timestamp": 1780837200000, "datetime": "2026-06-07T13:00:00", "open": 0.0536, "high": 0.0552, "low": 0.0528, "close": 0.0538, "volume": 1677590.2, "close_time": 1780840799999, "quote_volume": 91035.56785, "trades": 378, "taker_buy_base": 456700.4, "taker_buy_quote": 24823.10963 }, { "timestamp": 1780840800000, "datetime": "2026-06-07T14:00:00", "open": 0.0541, "high": 0.0552, "low": 0.0524, "close": 0.0528, "volume": 1116166.6, "close_time": 1780844399999, "quote_volume": 59964.99342, "trades": 269, "taker_buy_base": 452109.3, "taker_buy_quote": 24131.95597 }, { "timestamp": 1780844400000, "datetime": "2026-06-07T15:00:00", "open": 0.0529, "high": 0.0548, "low": 0.0518, "close": 0.0526, "volume": 1760576.1, "close_time": 1780847999999, "quote_volume": 93102.99062, "trades": 374, "taker_buy_base": 879840.1, "taker_buy_quote": 46257.41978 }, { "timestamp": 1780848000000, "datetime": "2026-06-07T16:00:00", "open": 0.0523, "high": 0.0523, "low": 0.0501, "close": 0.0522, "volume": 3134024.9, "close_time": 1780851599999, "quote_volume": 160086.8595, "trades": 462, "taker_buy_base": 1787110.1, "taker_buy_quote": 91031.42852 }, { "timestamp": 1780851600000, "datetime": "2026-06-07T17:00:00", "open": 0.0522, "high": 0.0527, "low": 0.0513, "close": 0.0514, "volume": 666373.2, "close_time": 1780855199999, "quote_volume": 34580.2747, "trades": 165, "taker_buy_base": 404662.1, "taker_buy_quote": 21003.17257 }, { "timestamp": 1780855200000, "datetime": "2026-06-07T18:00:00", "open": 0.0514, "high": 0.0529, "low": 0.0513, "close": 0.0515, "volume": 986234.6, "close_time": 1780858799999, "quote_volume": 51548.54888, "trades": 158, "taker_buy_base": 289870.9, "taker_buy_quote": 15154.34584 }, { "timestamp": 1780858800000, "datetime": "2026-06-07T19:00:00", "open": 0.0514, "high": 0.052, "low": 0.0491, "close": 0.0504, "volume": 1089576.6, "close_time": 1780862399999, "quote_volume": 54375.36577, "trades": 181, "taker_buy_base": 497823.8, "taker_buy_quote": 24776.42028 }, { "timestamp": 1780862400000, "datetime": "2026-06-07T20:00:00", "open": 0.0502, "high": 0.0514, "low": 0.0502, "close": 0.0512, "volume": 819120.6, "close_time": 1780865999999, "quote_volume": 41684.28715, "trades": 202, "taker_buy_base": 535497.3, "taker_buy_quote": 27258.44553 }, { "timestamp": 1780866000000, "datetime": "2026-06-07T21:00:00", "open": 0.0513, "high": 0.0517, "low": 0.0492, "close": 0.0495, "volume": 829255.2, "close_time": 1780869599999, "quote_volume": 42447.69219, "trades": 97, "taker_buy_base": 206326.5, "taker_buy_quote": 10569.40747 }, { "timestamp": 1780869600000, "datetime": "2026-06-07T22:00:00", "open": 0.0496, "high": 0.0508, "low": 0.0483, "close": 0.05, "volume": 1866929.2, "close_time": 1780873199999, "quote_volume": 93101.90309, "trades": 197, "taker_buy_base": 1068500.4, "taker_buy_quote": 53110.33475 }, { "timestamp": 1780873200000, "datetime": "2026-06-07T23:00:00", "open": 0.0494, "high": 0.0498, "low": 0.0494, "close": 0.0497, "volume": 35512.2, "close_time": 1780876799999, "quote_volume": 1766.09914, "trades": 14, "taker_buy_base": 27934.7, "taker_buy_quote": 1389.5556 }, { "timestamp": 1780876800000, "datetime": "2026-06-08T00:00:00", "open": 0.05, "high": 0.05, "low": 0.0488, "close": 0.0491, "volume": 78748.2, "close_time": 1780880399999, "quote_volume": 3900.87952, "trades": 44, "taker_buy_base": 45833.5, "taker_buy_quote": 2267.14282 }, { "timestamp": 1780880400000, "datetime": "2026-06-08T01:00:00", "open": 0.0491, "high": 0.0503, "low": 0.049, "close": 0.0498, "volume": 174734.2, "close_time": 1780883999999, "quote_volume": 8706.6332, "trades": 57, "taker_buy_base": 95637.5, "taker_buy_quote": 4792.76897 }, { "timestamp": 1780884000000, "datetime": "2026-06-08T02:00:00", "open": 0.0491, "high": 0.0492, "low": 0.0482, "close": 0.0486, "volume": 127068.4, "close_time": 1780887599999, "quote_volume": 6188.05101, "trades": 43, "taker_buy_base": 46639.3, "taker_buy_quote": 2266.65344 }, { "timestamp": 1780887600000, "datetime": "2026-06-08T03:00:00", "open": 0.0482, "high": 0.0487, "low": 0.0475, "close": 0.0479, "volume": 410880.1, "close_time": 1780891199999, "quote_volume": 19600.12719, "trades": 61, "taker_buy_base": 221089.2, "taker_buy_quote": 10531.69928 }, { "timestamp": 1780891200000, "datetime": "2026-06-08T04:00:00", "open": 0.0478, "high": 0.0478, "low": 0.0464, "close": 0.0466, "volume": 121636.7, "close_time": 1780894799999, "quote_volume": 5685.5143, "trades": 24, "taker_buy_base": 3450.7, "taker_buy_quote": 161.7619 }, { "timestamp": 1780894800000, "datetime": "2026-06-08T05:00:00", "open": 0.0466, "high": 0.0474, "low": 0.0465, "close": 0.0471, "volume": 472528.7, "close_time": 1780898399999, "quote_volume": 22358.93954, "trades": 28, "taker_buy_base": 43209.0, "taker_buy_quote": 2048.00045 }, { "timestamp": 1780898400000, "datetime": "2026-06-08T06:00:00", "open": 0.0471, "high": 0.0481, "low": 0.0471, "close": 0.0474, "volume": 878162.3, "close_time": 1780901999999, "quote_volume": 41850.45782, "trades": 86, "taker_buy_base": 554404.9, "taker_buy_quote": 26400.29753 }, { "timestamp": 1780902000000, "datetime": "2026-06-08T07:00:00", "open": 0.0475, "high": 0.0495, "low": 0.045, "close": 0.0459, "volume": 3352823.0, "close_time": 1780905599999, "quote_volume": 157364.464, "trades": 1330, "taker_buy_base": 1286043.4, "taker_buy_quote": 60204.1422 }, { "timestamp": 1780905600000, "datetime": "2026-06-08T08:00:00", "open": 0.0458, "high": 0.0464, "low": 0.045, "close": 0.0454, "volume": 314495.7, "close_time": 1780909199999, "quote_volume": 14247.44183, "trades": 70, "taker_buy_base": 50044.3, "taker_buy_quote": 2283.35956 }, { "timestamp": 1780909200000, "datetime": "2026-06-08T09:00:00", "open": 0.0455, "high": 0.0472, "low": 0.0453, "close": 0.0466, "volume": 547029.1, "close_time": 1780912799999, "quote_volume": 25402.11146, "trades": 113, "taker_buy_base": 399206.6, "taker_buy_quote": 18592.13632 }, { "timestamp": 1780912800000, "datetime": "2026-06-08T10:00:00", "open": 0.0466, "high": 0.0469, "low": 0.0463, "close": 0.0468, "volume": 188898.7, "close_time": 1780916399999, "quote_volume": 8791.8614, "trades": 39, "taker_buy_base": 179188.3, "taker_buy_quote": 8337.04212 }, { "timestamp": 1780916400000, "datetime": "2026-06-08T11:00:00", "open": 0.0468, "high": 0.0472, "low": 0.0465, "close": 0.0467, "volume": 201876.4, "close_time": 1780919999999, "quote_volume": 9449.27092, "trades": 44, "taker_buy_base": 125534.0, "taker_buy_quote": 5887.93868 }, { "timestamp": 1780920000000, "datetime": "2026-06-08T12:00:00", "open": 0.0466, "high": 0.047, "low": 0.0463, "close": 0.0467, "volume": 216631.4, "close_time": 1780923599999, "quote_volume": 10095.64524, "trades": 42, "taker_buy_base": 49195.3, "taker_buy_quote": 2302.66546 }, { "timestamp": 1780923600000, "datetime": "2026-06-08T13:00:00", "open": 0.0466, "high": 0.0469, "low": 0.0463, "close": 0.0467, "volume": 275954.2, "close_time": 1780927199999, "quote_volume": 12914.39872, "trades": 40, "taker_buy_base": 221638.0, "taker_buy_quote": 10382.50752 }, { "timestamp": 1780927200000, "datetime": "2026-06-08T14:00:00", "open": 0.0467, "high": 0.0481, "low": 0.0464, "close": 0.0478, "volume": 314673.4, "close_time": 1780930799999, "quote_volume": 14811.34207, "trades": 60, "taker_buy_base": 234826.8, "taker_buy_quote": 11076.56022 }, { "timestamp": 1780930800000, "datetime": "2026-06-08T15:00:00", "open": 0.048, "high": 0.0486, "low": 0.0476, "close": 0.0476, "volume": 148744.3, "close_time": 1780934399999, "quote_volume": 7135.83209, "trades": 51, "taker_buy_base": 66333.8, "taker_buy_quote": 3186.42931 }, { "timestamp": 1780934400000, "datetime": "2026-06-08T16:00:00", "open": 0.0477, "high": 0.0481, "low": 0.0468, "close": 0.047, "volume": 348929.5, "close_time": 1780937999999, "quote_volume": 16543.60417, "trades": 43, "taker_buy_base": 164153.4, "taker_buy_quote": 7802.00951 }, { "timestamp": 1780938000000, "datetime": "2026-06-08T17:00:00", "open": 0.0471, "high": 0.0471, "low": 0.0464, "close": 0.0467, "volume": 663007.0, "close_time": 1780941599999, "quote_volume": 30973.7132, "trades": 61, "taker_buy_base": 267891.0, "taker_buy_quote": 12528.64251 }, { "timestamp": 1780941600000, "datetime": "2026-06-08T18:00:00", "open": 0.0471, "high": 0.0479, "low": 0.0468, "close": 0.0468, "volume": 511210.5, "close_time": 1780945199999, "quote_volume": 24138.86424, "trades": 67, "taker_buy_base": 295704.3, "taker_buy_quote": 13988.68841 }, { "timestamp": 1780945200000, "datetime": "2026-06-08T19:00:00", "open": 0.0468, "high": 0.0468, "low": 0.0457, "close": 0.0457, "volume": 594243.9, "close_time": 1780948799999, "quote_volume": 27409.61888, "trades": 69, "taker_buy_base": 211726.8, "taker_buy_quote": 9771.10607 }, { "timestamp": 1780948800000, "datetime": "2026-06-08T20:00:00", "open": 0.0452, "high": 0.0455, "low": 0.0447, "close": 0.0449, "volume": 482756.5, "close_time": 1780952399999, "quote_volume": 21770.46554, "trades": 64, "taker_buy_base": 110149.7, "taker_buy_quote": 4988.84808 }, { "timestamp": 1780952400000, "datetime": "2026-06-08T21:00:00", "open": 0.0452, "high": 0.0453, "low": 0.0435, "close": 0.0436, "volume": 359648.7, "close_time": 1780955999999, "quote_volume": 16043.86847, "trades": 66, "taker_buy_base": 182753.4, "taker_buy_quote": 8222.49383 }, { "timestamp": 1780956000000, "datetime": "2026-06-08T22:00:00", "open": 0.0436, "high": 0.0436, "low": 0.0422, "close": 0.0422, "volume": 272100.4, "close_time": 1780959599999, "quote_volume": 11650.5961, "trades": 39, "taker_buy_base": 70863.8, "taker_buy_quote": 3044.48204 }, { "timestamp": 1780959600000, "datetime": "2026-06-08T23:00:00", "open": 0.042, "high": 0.0421, "low": 0.0414, "close": 0.0416, "volume": 121911.8, "close_time": 1780963199999, "quote_volume": 5101.80621, "trades": 19, "taker_buy_base": 34427.2, "taker_buy_quote": 1437.23368 }, { "timestamp": 1780963200000, "datetime": "2026-06-09T00:00:00", "open": 0.0416, "high": 0.0416, "low": 0.0407, "close": 0.041, "volume": 164160.0, "close_time": 1780966799999, "quote_volume": 6740.69971, "trades": 20, "taker_buy_base": 70759.3, "taker_buy_quote": 2902.13182 }, { "timestamp": 1780966800000, "datetime": "2026-06-09T01:00:00", "open": 0.0413, "high": 0.0415, "low": 0.0403, "close": 0.0413, "volume": 258396.2, "close_time": 1780970399999, "quote_volume": 10531.89759, "trades": 33, "taker_buy_base": 153174.0, "taker_buy_quote": 6221.10375 }, { "timestamp": 1780970400000, "datetime": "2026-06-09T02:00:00", "open": 0.0415, "high": 0.0424, "low": 0.0412, "close": 0.0412, "volume": 105671.2, "close_time": 1780973999999, "quote_volume": 4427.33803, "trades": 24, "taker_buy_base": 91410.5, "taker_buy_quote": 3837.07578 }, { "timestamp": 1780974000000, "datetime": "2026-06-09T03:00:00", "open": 0.0416, "high": 0.0423, "low": 0.0415, "close": 0.0423, "volume": 291655.6, "close_time": 1780977599999, "quote_volume": 12183.73574, "trades": 33, "taker_buy_base": 139233.7, "taker_buy_quote": 5834.72049 }, { "timestamp": 1780977600000, "datetime": "2026-06-09T04:00:00", "open": 0.0421, "high": 0.0435, "low": 0.0421, "close": 0.043, "volume": 406734.4, "close_time": 1780981199999, "quote_volume": 17436.57262, "trades": 55, "taker_buy_base": 168393.0, "taker_buy_quote": 7208.98162 }, { "timestamp": 1780981200000, "datetime": "2026-06-09T05:00:00", "open": 0.0428, "high": 0.0436, "low": 0.0428, "close": 0.0433, "volume": 431343.6, "close_time": 1780984799999, "quote_volume": 18619.04286, "trades": 63, "taker_buy_base": 140033.1, "taker_buy_quote": 6045.98654 }, { "timestamp": 1780984800000, "datetime": "2026-06-09T06:00:00", "open": 0.0436, "high": 0.0439, "low": 0.0429, "close": 0.0432, "volume": 282993.8, "close_time": 1780988399999, "quote_volume": 12281.07608, "trades": 42, "taker_buy_base": 96882.7, "taker_buy_quote": 4201.85419 }, { "timestamp": 1780988400000, "datetime": "2026-06-09T07:00:00", "open": 0.043, "high": 0.0431, "low": 0.0425, "close": 0.0425, "volume": 82128.4, "close_time": 1780991999999, "quote_volume": 3525.32198, "trades": 17, "taker_buy_base": 16164.1, "taker_buy_quote": 690.64136 }, { "timestamp": 1780992000000, "datetime": "2026-06-09T08:00:00", "open": 0.0424, "high": 0.0425, "low": 0.0419, "close": 0.0424, "volume": 399279.1, "close_time": 1780995599999, "quote_volume": 16920.96955, "trades": 49, "taker_buy_base": 114300.6, "taker_buy_quote": 4846.77389 }, { "timestamp": 1780995600000, "datetime": "2026-06-09T09:00:00", "open": 0.0424, "high": 0.0424, "low": 0.0414, "close": 0.0414, "volume": 87079.9, "close_time": 1780999199999, "quote_volume": 3642.68855, "trades": 16, "taker_buy_base": 62265.4, "taker_buy_quote": 2605.19775 }, { "timestamp": 1780999200000, "datetime": "2026-06-09T10:00:00", "open": 0.0414, "high": 0.0415, "low": 0.0411, "close": 0.0411, "volume": 120523.9, "close_time": 1781002799999, "quote_volume": 4985.02203, "trades": 10, "taker_buy_base": 73173.8, "taker_buy_quote": 3032.80383 }, { "timestamp": 1781002800000, "datetime": "2026-06-09T11:00:00", "open": 0.0413, "high": 0.0424, "low": 0.0413, "close": 0.0422, "volume": 194753.9, "close_time": 1781006399999, "quote_volume": 8168.71215, "trades": 40, "taker_buy_base": 143826.9, "taker_buy_quote": 6045.09529 }, { "timestamp": 1781006400000, "datetime": "2026-06-09T12:00:00", "open": 0.0422, "high": 0.0426, "low": 0.0419, "close": 0.0424, "volume": 200043.9, "close_time": 1781009999999, "quote_volume": 8455.09074, "trades": 36, "taker_buy_base": 29390.2, "taker_buy_quote": 1246.25691 }, { "timestamp": 1781010000000, "datetime": "2026-06-09T13:00:00", "open": 0.0425, "high": 0.0425, "low": 0.0419, "close": 0.0423, "volume": 222760.3, "close_time": 1781013599999, "quote_volume": 9390.17743, "trades": 25, "taker_buy_base": 87273.0, "taker_buy_quote": 3691.6479 }, { "timestamp": 1781013600000, "datetime": "2026-06-09T14:00:00", "open": 0.0423, "high": 0.0423, "low": 0.0416, "close": 0.0418, "volume": 269109.0, "close_time": 1781017199999, "quote_volume": 11278.97797, "trades": 27, "taker_buy_base": 52956.6, "taker_buy_quote": 2210.06547 }, { "timestamp": 1781017200000, "datetime": "2026-06-09T15:00:00", "open": 0.0423, "high": 0.0441, "low": 0.0423, "close": 0.0441, "volume": 962718.4, "close_time": 1781020799999, "quote_volume": 41998.72794, "trades": 111, "taker_buy_base": 241569.0, "taker_buy_quote": 10533.87808 }, { "timestamp": 1781020800000, "datetime": "2026-06-09T16:00:00", "open": 0.0433, "high": 0.0436, "low": 0.0411, "close": 0.0422, "volume": 536399.3, "close_time": 1781024399999, "quote_volume": 22495.44625, "trades": 96, "taker_buy_base": 170403.0, "taker_buy_quote": 7144.74672 }, { "timestamp": 1781024400000, "datetime": "2026-06-09T17:00:00", "open": 0.0422, "high": 0.0432, "low": 0.0421, "close": 0.0427, "volume": 799401.3, "close_time": 1781027999999, "quote_volume": 33991.67975, "trades": 80, "taker_buy_base": 288144.4, "taker_buy_quote": 12261.81914 }, { "timestamp": 1781028000000, "datetime": "2026-06-09T18:00:00", "open": 0.0428, "high": 0.0432, "low": 0.0423, "close": 0.0423, "volume": 127742.5, "close_time": 1781031599999, "quote_volume": 5463.03373, "trades": 21, "taker_buy_base": 32410.7, "taker_buy_quote": 1386.00357 }, { "timestamp": 1781031600000, "datetime": "2026-06-09T19:00:00", "open": 0.0422, "high": 0.043, "low": 0.0422, "close": 0.0428, "volume": 14271.3, "close_time": 1781035199999, "quote_volume": 609.83588, "trades": 9, "taker_buy_base": 12698.3, "taker_buy_quote": 542.87089 }, { "timestamp": 1781035200000, "datetime": "2026-06-09T20:00:00", "open": 0.043, "high": 0.0432, "low": 0.0427, "close": 0.0431, "volume": 224087.8, "close_time": 1781038799999, "quote_volume": 9634.76955, "trades": 30, "taker_buy_base": 116549.1, "taker_buy_quote": 5003.88712 }, { "timestamp": 1781038800000, "datetime": "2026-06-09T21:00:00", "open": 0.043, "high": 0.0435, "low": 0.0428, "close": 0.0428, "volume": 621436.1, "close_time": 1781042399999, "quote_volume": 26719.52372, "trades": 43, "taker_buy_base": 228815.5, "taker_buy_quote": 9843.56163 }, { "timestamp": 1781042400000, "datetime": "2026-06-09T22:00:00", "open": 0.0428, "high": 0.0431, "low": 0.0427, "close": 0.0428, "volume": 466501.0, "close_time": 1781045999999, "quote_volume": 20060.88127, "trades": 59, "taker_buy_base": 71794.4, "taker_buy_quote": 3091.09493 }, { "timestamp": 1781046000000, "datetime": "2026-06-09T23:00:00", "open": 0.0429, "high": 0.043, "low": 0.0425, "close": 0.0427, "volume": 157134.2, "close_time": 1781049599999, "quote_volume": 6703.78, "trades": 24, "taker_buy_base": 30000.0, "taker_buy_quote": 1282.0 }, { "timestamp": 1781049600000, "datetime": "2026-06-10T00:00:00", "open": 0.0429, "high": 0.0429, "low": 0.0423, "close": 0.0425, "volume": 70630.1, "close_time": 1781053199999, "quote_volume": 2999.95135, "trades": 14, "taker_buy_base": 2354.9, "taker_buy_quote": 100.88405 }, { "timestamp": 1781053200000, "datetime": "2026-06-10T01:00:00", "open": 0.0425, "high": 0.0427, "low": 0.0421, "close": 0.0422, "volume": 58421.1, "close_time": 1781056799999, "quote_volume": 2476.71816, "trades": 14, "taker_buy_base": 14560.4, "taker_buy_quote": 613.99284 }, { "timestamp": 1781056800000, "datetime": "2026-06-10T02:00:00", "open": 0.0423, "high": 0.0423, "low": 0.0415, "close": 0.0415, "volume": 19045.9, "close_time": 1781060399999, "quote_volume": 798.11499, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1781060400000, "datetime": "2026-06-10T03:00:00", "open": 0.0417, "high": 0.0418, "low": 0.0414, "close": 0.0418, "volume": 95484.3, "close_time": 1781063999999, "quote_volume": 3971.59608, "trades": 16, "taker_buy_base": 24273.5, "taker_buy_quote": 1011.51401 }, { "timestamp": 1781064000000, "datetime": "2026-06-10T04:00:00", "open": 0.0416, "high": 0.0417, "low": 0.0409, "close": 0.041, "volume": 357359.0, "close_time": 1781067599999, "quote_volume": 14745.87729, "trades": 59, "taker_buy_base": 198407.7, "taker_buy_quote": 8205.73687 }, { "timestamp": 1781067600000, "datetime": "2026-06-10T05:00:00", "open": 0.0409, "high": 0.041, "low": 0.0403, "close": 0.0407, "volume": 469869.5, "close_time": 1781071199999, "quote_volume": 19108.5947, "trades": 56, "taker_buy_base": 213107.2, "taker_buy_quote": 8673.88443 }, { "timestamp": 1781071200000, "datetime": "2026-06-10T06:00:00", "open": 0.0405, "high": 0.041, "low": 0.0404, "close": 0.0407, "volume": 151056.8, "close_time": 1781074799999, "quote_volume": 6137.43329, "trades": 23, "taker_buy_base": 122127.3, "taker_buy_quote": 4957.25618 }, { "timestamp": 1781074800000, "datetime": "2026-06-10T07:00:00", "open": 0.0406, "high": 0.0409, "low": 0.0403, "close": 0.0403, "volume": 452774.2, "close_time": 1781078399999, "quote_volume": 18412.10824, "trades": 37, "taker_buy_base": 209194.1, "taker_buy_quote": 8498.77488 }, { "timestamp": 1781078400000, "datetime": "2026-06-10T08:00:00", "open": 0.0403, "high": 0.0404, "low": 0.0401, "close": 0.0404, "volume": 76513.8, "close_time": 1781081999999, "quote_volume": 3081.19919, "trades": 19, "taker_buy_base": 69546.4, "taker_buy_quote": 2801.11567 }, { "timestamp": 1781082000000, "datetime": "2026-06-10T09:00:00", "open": 0.0404, "high": 0.0407, "low": 0.0404, "close": 0.0407, "volume": 2149.7, "close_time": 1781085599999, "quote_volume": 87.25351, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1781085600000, "datetime": "2026-06-10T10:00:00", "open": 0.0405, "high": 0.0405, "low": 0.0401, "close": 0.0402, "volume": 36214.0, "close_time": 1781089199999, "quote_volume": 1461.87984, "trades": 11, "taker_buy_base": 14185.3, "taker_buy_quote": 574.13154 }, { "timestamp": 1781089200000, "datetime": "2026-06-10T11:00:00", "open": 0.0399, "high": 0.0399, "low": 0.0392, "close": 0.0392, "volume": 188100.7, "close_time": 1781092799999, "quote_volume": 7455.07734, "trades": 22, "taker_buy_base": 131038.6, "taker_buy_quote": 5196.17716 }, { "timestamp": 1781092800000, "datetime": "2026-06-10T12:00:00", "open": 0.0397, "high": 0.0405, "low": 0.0397, "close": 0.0405, "volume": 105120.3, "close_time": 1781096399999, "quote_volume": 4214.80467, "trades": 23, "taker_buy_base": 18116.9, "taker_buy_quote": 729.38861 }, { "timestamp": 1781096400000, "datetime": "2026-06-10T13:00:00", "open": 0.0403, "high": 0.0408, "low": 0.0402, "close": 0.0408, "volume": 31613.2, "close_time": 1781099999999, "quote_volume": 1276.98347, "trades": 9, "taker_buy_base": 12747.4, "taker_buy_quote": 516.73952 }, { "timestamp": 1781100000000, "datetime": "2026-06-10T14:00:00", "open": 0.0405, "high": 0.0405, "low": 0.0402, "close": 0.0403, "volume": 31431.8, "close_time": 1781103599999, "quote_volume": 1267.04081, "trades": 12, "taker_buy_base": 28320.7, "taker_buy_quote": 1141.57433 }, { "timestamp": 1781103600000, "datetime": "2026-06-10T15:00:00", "open": 0.0405, "high": 0.0419, "low": 0.0405, "close": 0.0412, "volume": 354060.9, "close_time": 1781107199999, "quote_volume": 14546.13199, "trades": 59, "taker_buy_base": 127723.7, "taker_buy_quote": 5246.95788 }, { "timestamp": 1781107200000, "datetime": "2026-06-10T16:00:00", "open": 0.0409, "high": 0.0418, "low": 0.0407, "close": 0.0414, "volume": 29721.0, "close_time": 1781110799999, "quote_volume": 1221.66676, "trades": 14, "taker_buy_base": 28619.9, "taker_buy_quote": 1176.39956 }, { "timestamp": 1781110800000, "datetime": "2026-06-10T17:00:00", "open": 0.0411, "high": 0.0412, "low": 0.0402, "close": 0.0402, "volume": 78835.2, "close_time": 1781114399999, "quote_volume": 3219.84507, "trades": 18, "taker_buy_base": 12771.6, "taker_buy_quote": 526.1364 }, { "timestamp": 1781114400000, "datetime": "2026-06-10T18:00:00", "open": 0.0406, "high": 0.0406, "low": 0.0399, "close": 0.0399, "volume": 23018.0, "close_time": 1781117999999, "quote_volume": 926.39013, "trades": 6, "taker_buy_base": 19305.2, "taker_buy_quote": 776.39301 }, { "timestamp": 1781118000000, "datetime": "2026-06-10T19:00:00", "open": 0.04, "high": 0.04, "low": 0.0394, "close": 0.0394, "volume": 7690.9, "close_time": 1781121599999, "quote_volume": 304.96282, "trades": 7, "taker_buy_base": 150.0, "taker_buy_quote": 6.0 }, { "timestamp": 1781121600000, "datetime": "2026-06-10T20:00:00", "open": 0.0393, "high": 0.0393, "low": 0.0387, "close": 0.039, "volume": 166710.9, "close_time": 1781125199999, "quote_volume": 6529.25168, "trades": 25, "taker_buy_base": 79955.8, "taker_buy_quote": 3133.68383 }, { "timestamp": 1781125200000, "datetime": "2026-06-10T21:00:00", "open": 0.0386, "high": 0.0386, "low": 0.0376, "close": 0.0378, "volume": 84261.3, "close_time": 1781128799999, "quote_volume": 3220.83331, "trades": 18, "taker_buy_base": 54911.7, "taker_buy_quote": 2096.15694 }, { "timestamp": 1781128800000, "datetime": "2026-06-10T22:00:00", "open": 0.0376, "high": 0.0384, "low": 0.0376, "close": 0.038, "volume": 28310.8, "close_time": 1781132399999, "quote_volume": 1078.13946, "trades": 9, "taker_buy_base": 25688.6, "taker_buy_quote": 978.39004 }, { "timestamp": 1781132400000, "datetime": "2026-06-10T23:00:00", "open": 0.038, "high": 0.0386, "low": 0.038, "close": 0.0386, "volume": 29451.9, "close_time": 1781135999999, "quote_volume": 1124.04729, "trades": 8, "taker_buy_base": 3427.1, "taker_buy_quote": 131.65258 }, { "timestamp": 1781136000000, "datetime": "2026-06-11T00:00:00", "open": 0.0386, "high": 0.0387, "low": 0.0385, "close": 0.0385, "volume": 43579.4, "close_time": 1781139599999, "quote_volume": 1679.88708, "trades": 7, "taker_buy_base": 22556.4, "taker_buy_quote": 870.50158 }, { "timestamp": 1781139600000, "datetime": "2026-06-11T01:00:00", "open": 0.0386, "high": 0.0398, "low": 0.0386, "close": 0.0397, "volume": 66808.1, "close_time": 1781143199999, "quote_volume": 2600.2358, "trades": 24, "taker_buy_base": 24235.2, "taker_buy_quote": 953.15559 }, { "timestamp": 1781143200000, "datetime": "2026-06-11T02:00:00", "open": 0.0393, "high": 0.0407, "low": 0.0391, "close": 0.0402, "volume": 370652.8, "close_time": 1781146799999, "quote_volume": 14892.18349, "trades": 43, "taker_buy_base": 230120.7, "taker_buy_quote": 9266.71958 }, { "timestamp": 1781146800000, "datetime": "2026-06-11T03:00:00", "open": 0.0404, "high": 0.0404, "low": 0.04, "close": 0.0403, "volume": 129793.8, "close_time": 1781150399999, "quote_volume": 5225.1212, "trades": 20, "taker_buy_base": 72011.1, "taker_buy_quote": 2898.91695 }, { "timestamp": 1781150400000, "datetime": "2026-06-11T04:00:00", "open": 0.0402, "high": 0.0402, "low": 0.0398, "close": 0.0399, "volume": 61188.7, "close_time": 1781153999999, "quote_volume": 2456.07579, "trades": 13, "taker_buy_base": 4464.7, "taker_buy_quote": 179.23094 }, { "timestamp": 1781154000000, "datetime": "2026-06-11T05:00:00", "open": 0.0397, "high": 0.0399, "low": 0.0392, "close": 0.0392, "volume": 95431.1, "close_time": 1781157599999, "quote_volume": 3786.62236, "trades": 13, "taker_buy_base": 36565.6, "taker_buy_quote": 1451.31294 }, { "timestamp": 1781157600000, "datetime": "2026-06-11T06:00:00", "open": 0.0393, "high": 0.0393, "low": 0.0392, "close": 0.0392, "volume": 33703.8, "close_time": 1781161199999, "quote_volume": 1322.45527, "trades": 5, "taker_buy_base": 23703.8, "taker_buy_quote": 930.45527 }, { "timestamp": 1781161200000, "datetime": "2026-06-11T07:00:00", "open": 0.0391, "high": 0.0392, "low": 0.0389, "close": 0.0391, "volume": 33687.9, "close_time": 1781164799999, "quote_volume": 1314.87436, "trades": 7, "taker_buy_base": 2843.8, "taker_buy_quote": 111.32837 }, { "timestamp": 1781164800000, "datetime": "2026-06-11T08:00:00", "open": 0.039, "high": 0.0395, "low": 0.039, "close": 0.0394, "volume": 370077.0, "close_time": 1781168399999, "quote_volume": 14566.8542, "trades": 74, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1781168400000, "datetime": "2026-06-11T09:00:00", "open": 0.039, "high": 0.0391, "low": 0.039, "close": 0.0391, "volume": 39777.5, "close_time": 1781171999999, "quote_volume": 1553.84144, "trades": 6, "taker_buy_base": 18552.0, "taker_buy_quote": 725.3832 }, { "timestamp": 1781172000000, "datetime": "2026-06-11T10:00:00", "open": 0.0391, "high": 0.0395, "low": 0.039, "close": 0.0395, "volume": 225085.9, "close_time": 1781175599999, "quote_volume": 8816.7892, "trades": 34, "taker_buy_base": 45972.0, "taker_buy_quote": 1800.56495 }, { "timestamp": 1781175600000, "datetime": "2026-06-11T11:00:00", "open": 0.0395, "high": 0.0413, "low": 0.0395, "close": 0.0413, "volume": 303025.4, "close_time": 1781179199999, "quote_volume": 12284.54688, "trades": 50, "taker_buy_base": 169134.0, "taker_buy_quote": 6850.39578 }, { "timestamp": 1781179200000, "datetime": "2026-06-11T12:00:00", "open": 0.0411, "high": 0.0428, "low": 0.0411, "close": 0.0421, "volume": 801250.8, "close_time": 1781182799999, "quote_volume": 33641.18516, "trades": 109, "taker_buy_base": 456178.3, "taker_buy_quote": 19042.19312 }, { "timestamp": 1781182800000, "datetime": "2026-06-11T13:00:00", "open": 0.0414, "high": 0.0426, "low": 0.041, "close": 0.0417, "volume": 599648.8, "close_time": 1781186399999, "quote_volume": 25007.99631, "trades": 111, "taker_buy_base": 308571.0, "taker_buy_quote": 12842.48114 }, { "timestamp": 1781186400000, "datetime": "2026-06-11T14:00:00", "open": 0.0418, "high": 0.0424, "low": 0.0413, "close": 0.0415, "volume": 242525.6, "close_time": 1781189999999, "quote_volume": 10135.16246, "trades": 44, "taker_buy_base": 80611.7, "taker_buy_quote": 3377.66403 }, { "timestamp": 1781190000000, "datetime": "2026-06-11T15:00:00", "open": 0.0415, "high": 0.0427, "low": 0.0413, "close": 0.0424, "volume": 200914.9, "close_time": 1781193599999, "quote_volume": 8435.07908, "trades": 39, "taker_buy_base": 163443.9, "taker_buy_quote": 6853.16602 }, { "timestamp": 1781193600000, "datetime": "2026-06-11T16:00:00", "open": 0.0427, "high": 0.043, "low": 0.0423, "close": 0.0426, "volume": 213044.4, "close_time": 1781197199999, "quote_volume": 9085.22359, "trades": 24, "taker_buy_base": 142498.0, "taker_buy_quote": 6075.41327 }, { "timestamp": 1781197200000, "datetime": "2026-06-11T17:00:00", "open": 0.0428, "high": 0.0434, "low": 0.0418, "close": 0.0425, "volume": 878228.3, "close_time": 1781200799999, "quote_volume": 37549.32763, "trades": 61, "taker_buy_base": 332821.7, "taker_buy_quote": 14222.05028 }, { "timestamp": 1781200800000, "datetime": "2026-06-11T18:00:00", "open": 0.0425, "high": 0.0437, "low": 0.0423, "close": 0.0433, "volume": 608752.6, "close_time": 1781204399999, "quote_volume": 26082.70859, "trades": 78, "taker_buy_base": 104899.4, "taker_buy_quote": 4534.4819 }, { "timestamp": 1781204400000, "datetime": "2026-06-11T19:00:00", "open": 0.0434, "high": 0.0434, "low": 0.0427, "close": 0.0427, "volume": 171054.6, "close_time": 1781207999999, "quote_volume": 7365.20611, "trades": 32, "taker_buy_base": 50145.2, "taker_buy_quote": 2166.16562 }, { "timestamp": 1781208000000, "datetime": "2026-06-11T20:00:00", "open": 0.0427, "high": 0.0432, "low": 0.0421, "close": 0.0432, "volume": 840164.4, "close_time": 1781211599999, "quote_volume": 35676.39537, "trades": 94, "taker_buy_base": 275155.4, "taker_buy_quote": 11694.63749 }, { "timestamp": 1781211600000, "datetime": "2026-06-11T21:00:00", "open": 0.0431, "high": 0.0434, "low": 0.0427, "close": 0.0428, "volume": 470478.7, "close_time": 1781215199999, "quote_volume": 20243.84928, "trades": 48, "taker_buy_base": 162368.7, "taker_buy_quote": 7002.86094 }, { "timestamp": 1781215200000, "datetime": "2026-06-11T22:00:00", "open": 0.0427, "high": 0.0429, "low": 0.0424, "close": 0.0426, "volume": 99240.6, "close_time": 1781218799999, "quote_volume": 4223.9019, "trades": 20, "taker_buy_base": 17275.9, "taker_buy_quote": 739.04127 }, { "timestamp": 1781218800000, "datetime": "2026-06-11T23:00:00", "open": 0.0427, "high": 0.0432, "low": 0.0426, "close": 0.0426, "volume": 105036.5, "close_time": 1781222399999, "quote_volume": 4499.08492, "trades": 17, "taker_buy_base": 22101.8, "taker_buy_quote": 950.53278 }, { "timestamp": 1781222400000, "datetime": "2026-06-12T00:00:00", "open": 0.0427, "high": 0.0439, "low": 0.0425, "close": 0.0437, "volume": 247371.8, "close_time": 1781225999999, "quote_volume": 10697.50712, "trades": 29, "taker_buy_base": 48262.8, "taker_buy_quote": 2092.5834 }, { "timestamp": 1781226000000, "datetime": "2026-06-12T01:00:00", "open": 0.0437, "high": 0.0444, "low": 0.0426, "close": 0.0428, "volume": 343964.3, "close_time": 1781229599999, "quote_volume": 14821.38535, "trades": 50, "taker_buy_base": 80681.6, "taker_buy_quote": 3499.90197 }, { "timestamp": 1781229600000, "datetime": "2026-06-12T02:00:00", "open": 0.0428, "high": 0.0445, "low": 0.0428, "close": 0.0441, "volume": 590108.0, "close_time": 1781233199999, "quote_volume": 25935.86549, "trades": 66, "taker_buy_base": 265362.3, "taker_buy_quote": 11674.81426 }, { "timestamp": 1781233200000, "datetime": "2026-06-12T03:00:00", "open": 0.0438, "high": 0.0439, "low": 0.0431, "close": 0.0432, "volume": 104330.7, "close_time": 1781236799999, "quote_volume": 4544.64042, "trades": 13, "taker_buy_base": 72909.9, "taker_buy_quote": 3170.82115 }, { "timestamp": 1781236800000, "datetime": "2026-06-12T04:00:00", "open": 0.0429, "high": 0.0429, "low": 0.0421, "close": 0.0422, "volume": 52645.5, "close_time": 1781240399999, "quote_volume": 2237.05638, "trades": 9, "taker_buy_base": 14404.6, "taker_buy_quote": 608.6726 }, { "timestamp": 1781240400000, "datetime": "2026-06-12T05:00:00", "open": 0.042, "high": 0.0428, "low": 0.0419, "close": 0.0425, "volume": 350847.2, "close_time": 1781243999999, "quote_volume": 14887.42788, "trades": 46, "taker_buy_base": 234925.2, "taker_buy_quote": 9953.71986 }, { "timestamp": 1781244000000, "datetime": "2026-06-12T06:00:00", "open": 0.0425, "high": 0.043, "low": 0.0422, "close": 0.0424, "volume": 358699.4, "close_time": 1781247599999, "quote_volume": 15269.73532, "trades": 53, "taker_buy_base": 130198.6, "taker_buy_quote": 5553.70606 }, { "timestamp": 1781247600000, "datetime": "2026-06-12T07:00:00", "open": 0.0424, "high": 0.043, "low": 0.0421, "close": 0.0429, "volume": 384947.1, "close_time": 1781251199999, "quote_volume": 16408.20511, "trades": 56, "taker_buy_base": 215384.8, "taker_buy_quote": 9218.62473 }, { "timestamp": 1781251200000, "datetime": "2026-06-12T08:00:00", "open": 0.0429, "high": 0.0462, "low": 0.0429, "close": 0.0452, "volume": 2209051.8, "close_time": 1781254799999, "quote_volume": 100051.23646, "trades": 325, "taker_buy_base": 1375294.7, "taker_buy_quote": 62414.39624 }, { "timestamp": 1781254800000, "datetime": "2026-06-12T09:00:00", "open": 0.0453, "high": 0.0462, "low": 0.0443, "close": 0.0445, "volume": 1089836.9, "close_time": 1781258399999, "quote_volume": 49050.03368, "trades": 157, "taker_buy_base": 499018.5, "taker_buy_quote": 22534.67476 }, { "timestamp": 1781258400000, "datetime": "2026-06-12T10:00:00", "open": 0.0445, "high": 0.0448, "low": 0.0429, "close": 0.0429, "volume": 991585.4, "close_time": 1781261999999, "quote_volume": 43304.97259, "trades": 89, "taker_buy_base": 483523.2, "taker_buy_quote": 21217.56663 }, { "timestamp": 1781262000000, "datetime": "2026-06-12T11:00:00", "open": 0.0429, "high": 0.0432, "low": 0.0423, "close": 0.0428, "volume": 412209.7, "close_time": 1781265599999, "quote_volume": 17596.64461, "trades": 59, "taker_buy_base": 130178.6, "taker_buy_quote": 5580.90717 }, { "timestamp": 1781265600000, "datetime": "2026-06-12T12:00:00", "open": 0.0432, "high": 0.0432, "low": 0.0424, "close": 0.0424, "volume": 235566.3, "close_time": 1781269199999, "quote_volume": 10045.14663, "trades": 24, "taker_buy_base": 130893.2, "taker_buy_quote": 5580.4185 }, { "timestamp": 1781269200000, "datetime": "2026-06-12T13:00:00", "open": 0.0423, "high": 0.0426, "low": 0.0415, "close": 0.0418, "volume": 367910.4, "close_time": 1781272799999, "quote_volume": 15399.23527, "trades": 41, "taker_buy_base": 92016.1, "taker_buy_quote": 3830.48289 }, { "timestamp": 1781272800000, "datetime": "2026-06-12T14:00:00", "open": 0.0422, "high": 0.0427, "low": 0.0418, "close": 0.0427, "volume": 376091.3, "close_time": 1781276399999, "quote_volume": 15903.00971, "trades": 49, "taker_buy_base": 152850.1, "taker_buy_quote": 6499.44803 }, { "timestamp": 1781276400000, "datetime": "2026-06-12T15:00:00", "open": 0.0426, "high": 0.0427, "low": 0.0418, "close": 0.042, "volume": 171000.8, "close_time": 1781279999999, "quote_volume": 7272.12343, "trades": 21, "taker_buy_base": 140387.4, "taker_buy_quote": 5974.26753 }, { "timestamp": 1781280000000, "datetime": "2026-06-12T16:00:00", "open": 0.0419, "high": 0.0428, "low": 0.0418, "close": 0.0428, "volume": 215040.7, "close_time": 1781283599999, "quote_volume": 9062.46172, "trades": 37, "taker_buy_base": 81738.7, "taker_buy_quote": 3442.49085 }, { "timestamp": 1781283600000, "datetime": "2026-06-12T17:00:00", "open": 0.0426, "high": 0.0427, "low": 0.0423, "close": 0.0424, "volume": 189282.9, "close_time": 1781287199999, "quote_volume": 8046.99866, "trades": 22, "taker_buy_base": 60328.4, "taker_buy_quote": 2566.94707 }, { "timestamp": 1781287200000, "datetime": "2026-06-12T18:00:00", "open": 0.042, "high": 0.0425, "low": 0.042, "close": 0.0421, "volume": 220799.4, "close_time": 1781290799999, "quote_volume": 9333.3211, "trades": 30, "taker_buy_base": 139298.9, "taker_buy_quote": 5874.26537 }, { "timestamp": 1781290800000, "datetime": "2026-06-12T19:00:00", "open": 0.042, "high": 0.042, "low": 0.0416, "close": 0.0416, "volume": 61043.0, "close_time": 1781294399999, "quote_volume": 2558.00964, "trades": 15, "taker_buy_base": 43949.0, "taker_buy_quote": 1841.98884 }, { "timestamp": 1781294400000, "datetime": "2026-06-12T20:00:00", "open": 0.0417, "high": 0.0424, "low": 0.0417, "close": 0.042, "volume": 263269.6, "close_time": 1781297999999, "quote_volume": 11117.11039, "trades": 34, "taker_buy_base": 126805.5, "taker_buy_quote": 5353.20118 }, { "timestamp": 1781298000000, "datetime": "2026-06-12T21:00:00", "open": 0.0422, "high": 0.0427, "low": 0.0421, "close": 0.0422, "volume": 169635.9, "close_time": 1781301599999, "quote_volume": 7175.77134, "trades": 22, "taker_buy_base": 83675.0, "taker_buy_quote": 3539.72806 }, { "timestamp": 1781301600000, "datetime": "2026-06-12T22:00:00", "open": 0.0422, "high": 0.0422, "low": 0.0417, "close": 0.0417, "volume": 151976.2, "close_time": 1781305199999, "quote_volume": 6387.30126, "trades": 18, "taker_buy_base": 85697.0, "taker_buy_quote": 3597.30638 }, { "timestamp": 1781305200000, "datetime": "2026-06-12T23:00:00", "open": 0.0416, "high": 0.0418, "low": 0.0414, "close": 0.0418, "volume": 273934.8, "close_time": 1781308799999, "quote_volume": 11402.01915, "trades": 30, "taker_buy_base": 108145.3, "taker_buy_quote": 4499.91437 }, { "timestamp": 1781308800000, "datetime": "2026-06-13T00:00:00", "open": 0.0416, "high": 0.0417, "low": 0.0413, "close": 0.0415, "volume": 492420.4, "close_time": 1781312399999, "quote_volume": 20416.59995, "trades": 50, "taker_buy_base": 200242.8, "taker_buy_quote": 8302.82178 }, { "timestamp": 1781312400000, "datetime": "2026-06-13T01:00:00", "open": 0.0413, "high": 0.0414, "low": 0.0412, "close": 0.0413, "volume": 132817.9, "close_time": 1781315999999, "quote_volume": 5479.33409, "trades": 18, "taker_buy_base": 49816.1, "taker_buy_quote": 2054.98598 }, { "timestamp": 1781316000000, "datetime": "2026-06-13T02:00:00", "open": 0.0412, "high": 0.0414, "low": 0.0412, "close": 0.0412, "volume": 106399.7, "close_time": 1781319599999, "quote_volume": 4386.36769, "trades": 14, "taker_buy_base": 66486.3, "taker_buy_quote": 2741.93561 }, { "timestamp": 1781319600000, "datetime": "2026-06-13T03:00:00", "open": 0.0413, "high": 0.0413, "low": 0.0409, "close": 0.0413, "volume": 105235.4, "close_time": 1781323199999, "quote_volume": 4330.09195, "trades": 16, "taker_buy_base": 52007.8, "taker_buy_quote": 2139.77528 }, { "timestamp": 1781323200000, "datetime": "2026-06-13T04:00:00", "open": 0.041, "high": 0.0411, "low": 0.0406, "close": 0.0411, "volume": 135145.4, "close_time": 1781326799999, "quote_volume": 5531.68818, "trades": 21, "taker_buy_base": 79915.3, "taker_buy_quote": 3277.19776 }, { "timestamp": 1781326800000, "datetime": "2026-06-13T05:00:00", "open": 0.0407, "high": 0.0407, "low": 0.0402, "close": 0.0404, "volume": 214046.4, "close_time": 1781330399999, "quote_volume": 8654.29392, "trades": 32, "taker_buy_base": 56391.6, "taker_buy_quote": 2271.40985 }, { "timestamp": 1781330400000, "datetime": "2026-06-13T06:00:00", "open": 0.0403, "high": 0.0405, "low": 0.0402, "close": 0.0405, "volume": 65249.5, "close_time": 1781333999999, "quote_volume": 2628.77749, "trades": 19, "taker_buy_base": 37331.9, "taker_buy_quote": 1506.44237 }, { "timestamp": 1781334000000, "datetime": "2026-06-13T07:00:00", "open": 0.0405, "high": 0.0409, "low": 0.0404, "close": 0.0407, "volume": 83811.4, "close_time": 1781337599999, "quote_volume": 3411.92974, "trades": 21, "taker_buy_base": 39538.5, "taker_buy_quote": 1608.70121 }, { "timestamp": 1781337600000, "datetime": "2026-06-13T08:00:00", "open": 0.0407, "high": 0.0408, "low": 0.0405, "close": 0.0406, "volume": 121014.6, "close_time": 1781341199999, "quote_volume": 4916.97659, "trades": 26, "taker_buy_base": 52331.3, "taker_buy_quote": 2126.28375 }, { "timestamp": 1781341200000, "datetime": "2026-06-13T09:00:00", "open": 0.0405, "high": 0.0405, "low": 0.0401, "close": 0.0401, "volume": 103099.0, "close_time": 1781344799999, "quote_volume": 4156.21595, "trades": 30, "taker_buy_base": 81318.3, "taker_buy_quote": 3281.7965 }, { "timestamp": 1781344800000, "datetime": "2026-06-13T10:00:00", "open": 0.0402, "high": 0.0405, "low": 0.0402, "close": 0.0403, "volume": 161245.3, "close_time": 1781348399999, "quote_volume": 6504.9362, "trades": 32, "taker_buy_base": 96986.8, "taker_buy_quote": 3913.8145 }, { "timestamp": 1781348400000, "datetime": "2026-06-13T11:00:00", "open": 0.0404, "high": 0.041, "low": 0.0404, "close": 0.0407, "volume": 505356.5, "close_time": 1781351999999, "quote_volume": 20538.58818, "trades": 149, "taker_buy_base": 205628.2, "taker_buy_quote": 8351.60358 }, { "timestamp": 1781352000000, "datetime": "2026-06-13T12:00:00", "open": 0.0407, "high": 0.0408, "low": 0.0401, "close": 0.0402, "volume": 1036509.2, "close_time": 1781355599999, "quote_volume": 41818.66496, "trades": 97, "taker_buy_base": 361777.0, "taker_buy_quote": 14583.3911 }, { "timestamp": 1781355600000, "datetime": "2026-06-13T13:00:00", "open": 0.0401, "high": 0.0405, "low": 0.0398, "close": 0.0398, "volume": 706310.4, "close_time": 1781359199999, "quote_volume": 28359.08713, "trades": 68, "taker_buy_base": 210489.5, "taker_buy_quote": 8460.861 }, { "timestamp": 1781359200000, "datetime": "2026-06-13T14:00:00", "open": 0.0399, "high": 0.04, "low": 0.0396, "close": 0.0397, "volume": 377775.3, "close_time": 1781362799999, "quote_volume": 15009.33892, "trades": 45, "taker_buy_base": 190684.2, "taker_buy_quote": 7578.66902 }, { "timestamp": 1781362800000, "datetime": "2026-06-13T15:00:00", "open": 0.0398, "high": 0.0407, "low": 0.0398, "close": 0.0402, "volume": 817104.7, "close_time": 1781366399999, "quote_volume": 32940.51801, "trades": 84, "taker_buy_base": 422376.4, "taker_buy_quote": 16999.46566 }, { "timestamp": 1781366400000, "datetime": "2026-06-13T16:00:00", "open": 0.0403, "high": 0.041, "low": 0.0402, "close": 0.0405, "volume": 1006393.6, "close_time": 1781369999999, "quote_volume": 40722.33372, "trades": 92, "taker_buy_base": 515590.1, "taker_buy_quote": 20874.47606 }, { "timestamp": 1781370000000, "datetime": "2026-06-13T17:00:00", "open": 0.0402, "high": 0.0405, "low": 0.0402, "close": 0.0402, "volume": 471077.5, "close_time": 1781373599999, "quote_volume": 19007.72695, "trades": 50, "taker_buy_base": 279410.2, "taker_buy_quote": 11271.59966 }, { "timestamp": 1781373600000, "datetime": "2026-06-13T18:00:00", "open": 0.0402, "high": 0.0404, "low": 0.04, "close": 0.0401, "volume": 523110.9, "close_time": 1781377199999, "quote_volume": 21048.0322, "trades": 56, "taker_buy_base": 285657.4, "taker_buy_quote": 11498.96695 }, { "timestamp": 1781377200000, "datetime": "2026-06-13T19:00:00", "open": 0.0401, "high": 0.0402, "low": 0.0399, "close": 0.04, "volume": 198378.1, "close_time": 1781380799999, "quote_volume": 7939.31729, "trades": 18, "taker_buy_base": 62053.2, "taker_buy_quote": 2486.91636 }, { "timestamp": 1781380800000, "datetime": "2026-06-13T20:00:00", "open": 0.0399, "high": 0.04, "low": 0.0397, "close": 0.0398, "volume": 368887.0, "close_time": 1781384399999, "quote_volume": 14718.53406, "trades": 39, "taker_buy_base": 172684.6, "taker_buy_quote": 6887.28315 }, { "timestamp": 1781384400000, "datetime": "2026-06-13T21:00:00", "open": 0.0399, "high": 0.0399, "low": 0.0393, "close": 0.0397, "volume": 477663.4, "close_time": 1781387999999, "quote_volume": 18856.81368, "trades": 49, "taker_buy_base": 193608.8, "taker_buy_quote": 7658.8735 }, { "timestamp": 1781388000000, "datetime": "2026-06-13T22:00:00", "open": 0.0395, "high": 0.0395, "low": 0.0393, "close": 0.0394, "volume": 260823.8, "close_time": 1781391599999, "quote_volume": 10281.79948, "trades": 30, "taker_buy_base": 94919.5, "taker_buy_quote": 3745.97273 }, { "timestamp": 1781391600000, "datetime": "2026-06-13T23:00:00", "open": 0.0394, "high": 0.0398, "low": 0.0394, "close": 0.0397, "volume": 236083.1, "close_time": 1781395199999, "quote_volume": 9342.71531, "trades": 31, "taker_buy_base": 121320.8, "taker_buy_quote": 4803.24416 }, { "timestamp": 1781395200000, "datetime": "2026-06-14T00:00:00", "open": 0.0395, "high": 0.0396, "low": 0.039, "close": 0.0392, "volume": 510381.8, "close_time": 1781398799999, "quote_volume": 20036.82289, "trades": 56, "taker_buy_base": 308199.2, "taker_buy_quote": 12101.97995 }, { "timestamp": 1781398800000, "datetime": "2026-06-14T01:00:00", "open": 0.0392, "high": 0.0398, "low": 0.0391, "close": 0.0396, "volume": 1052524.8, "close_time": 1781402399999, "quote_volume": 41589.16508, "trades": 96, "taker_buy_base": 476301.4, "taker_buy_quote": 18851.97527 }, { "timestamp": 1781402400000, "datetime": "2026-06-14T02:00:00", "open": 0.0396, "high": 0.0404, "low": 0.0396, "close": 0.0403, "volume": 401597.1, "close_time": 1781405999999, "quote_volume": 16080.61596, "trades": 41, "taker_buy_base": 209727.8, "taker_buy_quote": 8407.47892 }, { "timestamp": 1781406000000, "datetime": "2026-06-14T03:00:00", "open": 0.0405, "high": 0.0426, "low": 0.0405, "close": 0.0412, "volume": 1849339.3, "close_time": 1781409599999, "quote_volume": 76742.41013, "trades": 251, "taker_buy_base": 885741.1, "taker_buy_quote": 36686.72809 }, { "timestamp": 1781409600000, "datetime": "2026-06-14T04:00:00", "open": 0.0412, "high": 0.0422, "low": 0.0409, "close": 0.0419, "volume": 734339.4, "close_time": 1781413199999, "quote_volume": 30397.39155, "trades": 147, "taker_buy_base": 478614.5, "taker_buy_quote": 19807.76146 }, { "timestamp": 1781413200000, "datetime": "2026-06-14T05:00:00", "open": 0.0419, "high": 0.042, "low": 0.0411, "close": 0.0417, "volume": 127506.9, "close_time": 1781416799999, "quote_volume": 5307.88007, "trades": 81, "taker_buy_base": 107461.0, "taker_buy_quote": 4476.54738 }, { "timestamp": 1781416800000, "datetime": "2026-06-14T06:00:00", "open": 0.0416, "high": 0.0417, "low": 0.0405, "close": 0.0405, "volume": 148957.0, "close_time": 1781420399999, "quote_volume": 6098.86569, "trades": 59, "taker_buy_base": 50497.0, "taker_buy_quote": 2083.57628 }, { "timestamp": 1781420400000, "datetime": "2026-06-14T07:00:00", "open": 0.0405, "high": 0.0426, "low": 0.0405, "close": 0.0406, "volume": 628912.9, "close_time": 1781423999999, "quote_volume": 26093.56102, "trades": 155, "taker_buy_base": 381289.2, "taker_buy_quote": 15828.35932 }, { "timestamp": 1781424000000, "datetime": "2026-06-14T08:00:00", "open": 0.0405, "high": 0.0411, "low": 0.0405, "close": 0.0411, "volume": 72690.3, "close_time": 1781427599999, "quote_volume": 2970.19248, "trades": 13, "taker_buy_base": 14278.1, "taker_buy_quote": 582.83704 }, { "timestamp": 1781427600000, "datetime": "2026-06-14T09:00:00", "open": 0.0413, "high": 0.0415, "low": 0.041, "close": 0.0415, "volume": 97972.1, "close_time": 1781431199999, "quote_volume": 4035.17232, "trades": 15, "taker_buy_base": 24627.1, "taker_buy_quote": 1017.60325 }, { "timestamp": 1781431200000, "datetime": "2026-06-14T10:00:00", "open": 0.0416, "high": 0.0419, "low": 0.0413, "close": 0.0414, "volume": 154970.0, "close_time": 1781434799999, "quote_volume": 6456.94497, "trades": 26, "taker_buy_base": 108474.9, "taker_buy_quote": 4524.16349 }, { "timestamp": 1781434800000, "datetime": "2026-06-14T11:00:00", "open": 0.0413, "high": 0.0421, "low": 0.0412, "close": 0.0417, "volume": 72575.0, "close_time": 1781438399999, "quote_volume": 3029.56403, "trades": 25, "taker_buy_base": 43061.8, "taker_buy_quote": 1799.86042 }, { "timestamp": 1781438400000, "datetime": "2026-06-14T12:00:00", "open": 0.0416, "high": 0.0422, "low": 0.041, "close": 0.0411, "volume": 105205.6, "close_time": 1781441999999, "quote_volume": 4350.23015, "trades": 24, "taker_buy_base": 7745.6, "taker_buy_quote": 319.23712 }, { "timestamp": 1781442000000, "datetime": "2026-06-14T13:00:00", "open": 0.0413, "high": 0.0424, "low": 0.0409, "close": 0.0423, "volume": 272335.2, "close_time": 1781445599999, "quote_volume": 11341.40037, "trades": 54, "taker_buy_base": 152094.6, "taker_buy_quote": 6352.38414 }, { "timestamp": 1781445600000, "datetime": "2026-06-14T14:00:00", "open": 0.0422, "high": 0.0423, "low": 0.0411, "close": 0.0413, "volume": 321174.6, "close_time": 1781449199999, "quote_volume": 13405.76221, "trades": 47, "taker_buy_base": 161117.8, "taker_buy_quote": 6723.4114 }, { "timestamp": 1781449200000, "datetime": "2026-06-14T15:00:00", "open": 0.0413, "high": 0.0422, "low": 0.0412, "close": 0.0422, "volume": 463887.0, "close_time": 1781452799999, "quote_volume": 19430.4026, "trades": 71, "taker_buy_base": 408858.6, "taker_buy_quote": 17142.86242 }, { "timestamp": 1781452800000, "datetime": "2026-06-14T16:00:00", "open": 0.0425, "high": 0.044, "low": 0.0423, "close": 0.0434, "volume": 425670.1, "close_time": 1781456399999, "quote_volume": 18350.50573, "trades": 115, "taker_buy_base": 219134.3, "taker_buy_quote": 9429.82098 }, { "timestamp": 1781456400000, "datetime": "2026-06-14T17:00:00", "open": 0.0435, "high": 0.0459, "low": 0.0433, "close": 0.0455, "volume": 1789684.9, "close_time": 1781459999999, "quote_volume": 80100.82562, "trades": 303, "taker_buy_base": 712436.0, "taker_buy_quote": 31955.65791 }, { "timestamp": 1781460000000, "datetime": "2026-06-14T18:00:00", "open": 0.0453, "high": 0.0464, "low": 0.0442, "close": 0.0453, "volume": 1610878.6, "close_time": 1781463599999, "quote_volume": 73025.31144, "trades": 235, "taker_buy_base": 665558.2, "taker_buy_quote": 30145.51942 }, { "timestamp": 1781463600000, "datetime": "2026-06-14T19:00:00", "open": 0.0452, "high": 0.0452, "low": 0.0442, "close": 0.0448, "volume": 257576.4, "close_time": 1781467199999, "quote_volume": 11487.37547, "trades": 71, "taker_buy_base": 203912.2, "taker_buy_quote": 9102.44967 }, { "timestamp": 1781467200000, "datetime": "2026-06-14T20:00:00", "open": 0.0445, "high": 0.0469, "low": 0.0441, "close": 0.0469, "volume": 802336.3, "close_time": 1781470799999, "quote_volume": 36633.7994, "trades": 119, "taker_buy_base": 322217.9, "taker_buy_quote": 14765.27746 }, { "timestamp": 1781470800000, "datetime": "2026-06-14T21:00:00", "open": 0.0466, "high": 0.05, "low": 0.0463, "close": 0.0486, "volume": 1839455.0, "close_time": 1781474399999, "quote_volume": 88715.81362, "trades": 382, "taker_buy_base": 944829.9, "taker_buy_quote": 45527.20003 }, { "timestamp": 1781474400000, "datetime": "2026-06-14T22:00:00", "open": 0.0487, "high": 0.0502, "low": 0.0473, "close": 0.0476, "volume": 792783.0, "close_time": 1781477999999, "quote_volume": 38260.7712, "trades": 156, "taker_buy_base": 262051.7, "taker_buy_quote": 12677.40768 }, { "timestamp": 1781478000000, "datetime": "2026-06-14T23:00:00", "open": 0.0475, "high": 0.0487, "low": 0.0473, "close": 0.0478, "volume": 466681.9, "close_time": 1781481599999, "quote_volume": 22316.59665, "trades": 92, "taker_buy_base": 162024.2, "taker_buy_quote": 7780.07287 }, { "timestamp": 1781481600000, "datetime": "2026-06-15T00:00:00", "open": 0.0477, "high": 0.0496, "low": 0.0469, "close": 0.0496, "volume": 467099.1, "close_time": 1781485199999, "quote_volume": 22448.39384, "trades": 110, "taker_buy_base": 203426.7, "taker_buy_quote": 9827.11 }, { "timestamp": 1781485200000, "datetime": "2026-06-15T01:00:00", "open": 0.0498, "high": 0.0501, "low": 0.0478, "close": 0.0488, "volume": 615881.4, "close_time": 1781488799999, "quote_volume": 30216.99362, "trades": 141, "taker_buy_base": 298731.5, "taker_buy_quote": 14641.99117 }, { "timestamp": 1781488800000, "datetime": "2026-06-15T02:00:00", "open": 0.0493, "high": 0.0505, "low": 0.0487, "close": 0.0493, "volume": 203703.8, "close_time": 1781492399999, "quote_volume": 10086.96519, "trades": 55, "taker_buy_base": 98195.0, "taker_buy_quote": 4845.61616 }, { "timestamp": 1781492400000, "datetime": "2026-06-15T03:00:00", "open": 0.0489, "high": 0.0489, "low": 0.0459, "close": 0.0466, "volume": 1561303.1, "close_time": 1781495999999, "quote_volume": 73610.62016, "trades": 226, "taker_buy_base": 408384.2, "taker_buy_quote": 19126.26786 }, { "timestamp": 1781496000000, "datetime": "2026-06-15T04:00:00", "open": 0.0465, "high": 0.0465, "low": 0.045, "close": 0.046, "volume": 345794.3, "close_time": 1781499599999, "quote_volume": 15763.17543, "trades": 98, "taker_buy_base": 59005.5, "taker_buy_quote": 2691.22987 }, { "timestamp": 1781499600000, "datetime": "2026-06-15T05:00:00", "open": 0.0459, "high": 0.046, "low": 0.0448, "close": 0.0454, "volume": 423405.4, "close_time": 1781503199999, "quote_volume": 19219.43415, "trades": 80, "taker_buy_base": 229756.2, "taker_buy_quote": 10426.11237 }, { "timestamp": 1781503200000, "datetime": "2026-06-15T06:00:00", "open": 0.0453, "high": 0.0463, "low": 0.0451, "close": 0.0461, "volume": 299457.8, "close_time": 1781506799999, "quote_volume": 13751.99958, "trades": 39, "taker_buy_base": 87582.0, "taker_buy_quote": 4007.59418 }, { "timestamp": 1781506800000, "datetime": "2026-06-15T07:00:00", "open": 0.0457, "high": 0.0461, "low": 0.0454, "close": 0.0459, "volume": 269930.5, "close_time": 1781510399999, "quote_volume": 12339.93471, "trades": 66, "taker_buy_base": 145353.9, "taker_buy_quote": 6644.26157 }, { "timestamp": 1781510400000, "datetime": "2026-06-15T08:00:00", "open": 0.0457, "high": 0.0496, "low": 0.0457, "close": 0.0494, "volume": 1071176.1, "close_time": 1781513999999, "quote_volume": 51475.41657, "trades": 283, "taker_buy_base": 669200.5, "taker_buy_quote": 32275.92743 }, { "timestamp": 1781514000000, "datetime": "2026-06-15T09:00:00", "open": 0.0492, "high": 0.0492, "low": 0.0463, "close": 0.0464, "volume": 1385547.7, "close_time": 1781517599999, "quote_volume": 65816.02104, "trades": 311, "taker_buy_base": 699774.3, "taker_buy_quote": 33149.52475 }, { "timestamp": 1781517600000, "datetime": "2026-06-15T10:00:00", "open": 0.0459, "high": 0.0479, "low": 0.0454, "close": 0.0458, "volume": 1621660.8, "close_time": 1781521199999, "quote_volume": 75361.52714, "trades": 293, "taker_buy_base": 951882.7, "taker_buy_quote": 44243.7769 }, { "timestamp": 1781521200000, "datetime": "2026-06-15T11:00:00", "open": 0.0463, "high": 0.0469, "low": 0.046, "close": 0.0463, "volume": 216847.0, "close_time": 1781524799999, "quote_volume": 10062.80536, "trades": 79, "taker_buy_base": 14356.5, "taker_buy_quote": 667.37819 }, { "timestamp": 1781524800000, "datetime": "2026-06-15T12:00:00", "open": 0.0463, "high": 0.0464, "low": 0.0454, "close": 0.0464, "volume": 217512.2, "close_time": 1781528399999, "quote_volume": 10023.08771, "trades": 48, "taker_buy_base": 165097.4, "taker_buy_quote": 7629.25771 }, { "timestamp": 1781528400000, "datetime": "2026-06-15T13:00:00", "open": 0.0463, "high": 0.0476, "low": 0.0461, "close": 0.0464, "volume": 655677.5, "close_time": 1781531999999, "quote_volume": 30798.80668, "trades": 159, "taker_buy_base": 344777.6, "taker_buy_quote": 16189.23749 }, { "timestamp": 1781532000000, "datetime": "2026-06-15T14:00:00", "open": 0.0464, "high": 0.047, "low": 0.0461, "close": 0.0462, "volume": 198681.7, "close_time": 1781535599999, "quote_volume": 9213.65353, "trades": 35, "taker_buy_base": 95686.1, "taker_buy_quote": 4418.11209 }, { "timestamp": 1781535600000, "datetime": "2026-06-15T15:00:00", "open": 0.0459, "high": 0.047, "low": 0.0455, "close": 0.0462, "volume": 402717.0, "close_time": 1781539199999, "quote_volume": 18575.32387, "trades": 63, "taker_buy_base": 206484.6, "taker_buy_quote": 9526.33421 }, { "timestamp": 1781539200000, "datetime": "2026-06-15T16:00:00", "open": 0.0462, "high": 0.0464, "low": 0.0452, "close": 0.0456, "volume": 395943.0, "close_time": 1781542799999, "quote_volume": 18156.42038, "trades": 72, "taker_buy_base": 320012.2, "taker_buy_quote": 14663.1161 }, { "timestamp": 1781542800000, "datetime": "2026-06-15T17:00:00", "open": 0.0455, "high": 0.0458, "low": 0.0448, "close": 0.0449, "volume": 901750.9, "close_time": 1781546399999, "quote_volume": 40817.61033, "trades": 167, "taker_buy_base": 375974.4, "taker_buy_quote": 17066.43318 }, { "timestamp": 1781546400000, "datetime": "2026-06-15T18:00:00", "open": 0.0447, "high": 0.0471, "low": 0.0447, "close": 0.0461, "volume": 746835.4, "close_time": 1781549999999, "quote_volume": 34501.79011, "trades": 263, "taker_buy_base": 505137.2, "taker_buy_quote": 23351.18667 }, { "timestamp": 1781550000000, "datetime": "2026-06-15T19:00:00", "open": 0.0462, "high": 0.0467, "low": 0.0456, "close": 0.0456, "volume": 126883.3, "close_time": 1781553599999, "quote_volume": 5847.55777, "trades": 72, "taker_buy_base": 88575.0, "taker_buy_quote": 4082.5102 }, { "timestamp": 1781553600000, "datetime": "2026-06-15T20:00:00", "open": 0.0457, "high": 0.0468, "low": 0.0451, "close": 0.0452, "volume": 131723.5, "close_time": 1781557199999, "quote_volume": 6025.9259, "trades": 52, "taker_buy_base": 43942.7, "taker_buy_quote": 2009.93854 }, { "timestamp": 1781557200000, "datetime": "2026-06-15T21:00:00", "open": 0.0451, "high": 0.0458, "low": 0.0451, "close": 0.0458, "volume": 67209.1, "close_time": 1781560799999, "quote_volume": 3048.71405, "trades": 48, "taker_buy_base": 31504.0, "taker_buy_quote": 1426.90659 }, { "timestamp": 1781560800000, "datetime": "2026-06-15T22:00:00", "open": 0.0455, "high": 0.0455, "low": 0.044, "close": 0.044, "volume": 271979.4, "close_time": 1781564399999, "quote_volume": 12063.35501, "trades": 105, "taker_buy_base": 39196.2, "taker_buy_quote": 1737.42955 }, { "timestamp": 1781564400000, "datetime": "2026-06-15T23:00:00", "open": 0.044, "high": 0.0446, "low": 0.044, "close": 0.0445, "volume": 74519.2, "close_time": 1781567999999, "quote_volume": 3315.43445, "trades": 24, "taker_buy_base": 43261.6, "taker_buy_quote": 1923.47782 }, { "timestamp": 1781568000000, "datetime": "2026-06-16T00:00:00", "open": 0.0446, "high": 0.0446, "low": 0.0444, "close": 0.0444, "volume": 54129.4, "close_time": 1781571599999, "quote_volume": 2405.0927, "trades": 28, "taker_buy_base": 18122.7, "taker_buy_quote": 805.72054 }, { "timestamp": 1781571600000, "datetime": "2026-06-16T01:00:00", "open": 0.0444, "high": 0.0447, "low": 0.0442, "close": 0.0444, "volume": 69720.7, "close_time": 1781575199999, "quote_volume": 3100.96808, "trades": 24, "taker_buy_base": 51191.5, "taker_buy_quote": 2276.06276 }, { "timestamp": 1781575200000, "datetime": "2026-06-16T02:00:00", "open": 0.0441, "high": 0.0446, "low": 0.0433, "close": 0.0437, "volume": 696082.4, "close_time": 1781578799999, "quote_volume": 30570.89677, "trades": 181, "taker_buy_base": 315868.1, "taker_buy_quote": 13913.17097 }, { "timestamp": 1781578800000, "datetime": "2026-06-16T03:00:00", "open": 0.0441, "high": 0.0441, "low": 0.0437, "close": 0.0441, "volume": 205648.9, "close_time": 1781582399999, "quote_volume": 9030.08719, "trades": 70, "taker_buy_base": 71016.8, "taker_buy_quote": 3122.93718 }, { "timestamp": 1781582400000, "datetime": "2026-06-16T04:00:00", "open": 0.0441, "high": 0.0441, "low": 0.0435, "close": 0.0435, "volume": 82706.8, "close_time": 1781585999999, "quote_volume": 3619.03071, "trades": 48, "taker_buy_base": 28475.0, "taker_buy_quote": 1245.50076 }, { "timestamp": 1781586000000, "datetime": "2026-06-16T05:00:00", "open": 0.0435, "high": 0.0445, "low": 0.0435, "close": 0.0444, "volume": 170178.6, "close_time": 1781589599999, "quote_volume": 7533.87538, "trades": 58, "taker_buy_base": 138922.4, "taker_buy_quote": 6147.69758 }, { "timestamp": 1781589600000, "datetime": "2026-06-16T06:00:00", "open": 0.0444, "high": 0.0447, "low": 0.0444, "close": 0.0447, "volume": 99026.3, "close_time": 1781593199999, "quote_volume": 4413.92228, "trades": 40, "taker_buy_base": 79089.0, "taker_buy_quote": 3525.76796 }, { "timestamp": 1781593200000, "datetime": "2026-06-16T07:00:00", "open": 0.0447, "high": 0.0448, "low": 0.0443, "close": 0.0447, "volume": 96615.1, "close_time": 1781596799999, "quote_volume": 4296.93422, "trades": 37, "taker_buy_base": 30540.1, "taker_buy_quote": 1356.85654 }, { "timestamp": 1781596800000, "datetime": "2026-06-16T08:00:00", "open": 0.0445, "high": 0.0456, "low": 0.0443, "close": 0.0455, "volume": 127389.7, "close_time": 1781600399999, "quote_volume": 5721.20155, "trades": 51, "taker_buy_base": 56670.4, "taker_buy_quote": 2548.79897 }, { "timestamp": 1781600400000, "datetime": "2026-06-16T09:00:00", "open": 0.0454, "high": 0.0459, "low": 0.0453, "close": 0.0453, "volume": 38607.8, "close_time": 1781603999999, "quote_volume": 1761.84679, "trades": 15, "taker_buy_base": 15982.3, "taker_buy_quote": 732.4483 }, { "timestamp": 1781604000000, "datetime": "2026-06-16T10:00:00", "open": 0.0451, "high": 0.0454, "low": 0.0451, "close": 0.0453, "volume": 91364.6, "close_time": 1781607599999, "quote_volume": 4134.64657, "trades": 27, "taker_buy_base": 76085.1, "taker_buy_quote": 3444.2232 }, { "timestamp": 1781607600000, "datetime": "2026-06-16T11:00:00", "open": 0.0456, "high": 0.0459, "low": 0.0455, "close": 0.0459, "volume": 29044.0, "close_time": 1781611199999, "quote_volume": 1325.88112, "trades": 19, "taker_buy_base": 23906.1, "taker_buy_quote": 1092.07346 }, { "timestamp": 1781611200000, "datetime": "2026-06-16T12:00:00", "open": 0.046, "high": 0.0467, "low": 0.046, "close": 0.0465, "volume": 111844.5, "close_time": 1781614799999, "quote_volume": 5192.56544, "trades": 41, "taker_buy_base": 43732.4, "taker_buy_quote": 2027.19889 }, { "timestamp": 1781614800000, "datetime": "2026-06-16T13:00:00", "open": 0.0463, "high": 0.0496, "low": 0.0462, "close": 0.0476, "volume": 298484.2, "close_time": 1781618399999, "quote_volume": 14034.43888, "trades": 79, "taker_buy_base": 146456.9, "taker_buy_quote": 6930.41258 }, { "timestamp": 1781618400000, "datetime": "2026-06-16T14:00:00", "open": 0.0472, "high": 0.0497, "low": 0.046, "close": 0.0482, "volume": 813640.9, "close_time": 1781621999999, "quote_volume": 38790.52362, "trades": 543, "taker_buy_base": 452476.0, "taker_buy_quote": 21667.89663 }, { "timestamp": 1781622000000, "datetime": "2026-06-16T15:00:00", "open": 0.0479, "high": 0.0483, "low": 0.0468, "close": 0.0469, "volume": 275835.5, "close_time": 1781625599999, "quote_volume": 13097.27349, "trades": 123, "taker_buy_base": 84747.1, "taker_buy_quote": 4026.6517 }, { "timestamp": 1781625600000, "datetime": "2026-06-16T16:00:00", "open": 0.0469, "high": 0.0478, "low": 0.0468, "close": 0.0474, "volume": 273295.7, "close_time": 1781629199999, "quote_volume": 12895.32748, "trades": 93, "taker_buy_base": 70030.8, "taker_buy_quote": 3321.89009 }, { "timestamp": 1781629200000, "datetime": "2026-06-16T17:00:00", "open": 0.0473, "high": 0.0478, "low": 0.0466, "close": 0.0476, "volume": 505639.4, "close_time": 1781632799999, "quote_volume": 23893.90295, "trades": 87, "taker_buy_base": 143378.4, "taker_buy_quote": 6783.83244 }, { "timestamp": 1781632800000, "datetime": "2026-06-16T18:00:00", "open": 0.0479, "high": 0.048, "low": 0.0467, "close": 0.0467, "volume": 233305.0, "close_time": 1781636399999, "quote_volume": 11130.00828, "trades": 58, "taker_buy_base": 52365.3, "taker_buy_quote": 2509.11037 }, { "timestamp": 1781636400000, "datetime": "2026-06-16T19:00:00", "open": 0.0468, "high": 0.0468, "low": 0.045, "close": 0.0452, "volume": 164593.4, "close_time": 1781639999999, "quote_volume": 7521.5818, "trades": 69, "taker_buy_base": 72861.4, "taker_buy_quote": 3317.55038 }, { "timestamp": 1781640000000, "datetime": "2026-06-16T20:00:00", "open": 0.0452, "high": 0.0454, "low": 0.0447, "close": 0.0449, "volume": 270072.0, "close_time": 1781643599999, "quote_volume": 12187.65336, "trades": 57, "taker_buy_base": 160862.2, "taker_buy_quote": 7255.80603 }, { "timestamp": 1781643600000, "datetime": "2026-06-16T21:00:00", "open": 0.0451, "high": 0.0451, "low": 0.0443, "close": 0.0447, "volume": 142884.1, "close_time": 1781647199999, "quote_volume": 6395.83279, "trades": 34, "taker_buy_base": 88848.3, "taker_buy_quote": 3974.38292 }, { "timestamp": 1781647200000, "datetime": "2026-06-16T22:00:00", "open": 0.0444, "high": 0.0445, "low": 0.0439, "close": 0.0444, "volume": 373780.7, "close_time": 1781650799999, "quote_volume": 16520.60694, "trades": 78, "taker_buy_base": 363822.4, "taker_buy_quote": 16079.96772 }, { "timestamp": 1781650800000, "datetime": "2026-06-16T23:00:00", "open": 0.0444, "high": 0.0446, "low": 0.0441, "close": 0.0446, "volume": 117018.7, "close_time": 1781654399999, "quote_volume": 5182.9233, "trades": 25, "taker_buy_base": 47048.1, "taker_buy_quote": 2085.26122 }, { "timestamp": 1781654400000, "datetime": "2026-06-17T00:00:00", "open": 0.045, "high": 0.046, "low": 0.0446, "close": 0.0446, "volume": 570370.9, "close_time": 1781657999999, "quote_volume": 25815.93524, "trades": 118, "taker_buy_base": 225064.8, "taker_buy_quote": 10203.63715 }, { "timestamp": 1781658000000, "datetime": "2026-06-17T01:00:00", "open": 0.0446, "high": 0.0446, "low": 0.0441, "close": 0.0446, "volume": 102084.0, "close_time": 1781661599999, "quote_volume": 4526.66624, "trades": 19, "taker_buy_base": 19256.6, "taker_buy_quote": 855.43713 }, { "timestamp": 1781661600000, "datetime": "2026-06-17T02:00:00", "open": 0.0445, "high": 0.0445, "low": 0.0441, "close": 0.0441, "volume": 65473.2, "close_time": 1781665199999, "quote_volume": 2908.38088, "trades": 12, "taker_buy_base": 15400.1, "taker_buy_quote": 680.27233 }, { "timestamp": 1781665200000, "datetime": "2026-06-17T03:00:00", "open": 0.0442, "high": 0.0443, "low": 0.0441, "close": 0.0441, "volume": 42257.6, "close_time": 1781668799999, "quote_volume": 1868.51217, "trades": 9, "taker_buy_base": 23022.7, "taker_buy_quote": 1018.63021 }, { "timestamp": 1781668800000, "datetime": "2026-06-17T04:00:00", "open": 0.0442, "high": 0.0444, "low": 0.044, "close": 0.0443, "volume": 29322.7, "close_time": 1781672399999, "quote_volume": 1296.24532, "trades": 16, "taker_buy_base": 2776.5, "taker_buy_quote": 122.56349 }, { "timestamp": 1781672400000, "datetime": "2026-06-17T05:00:00", "open": 0.0443, "high": 0.0443, "low": 0.0438, "close": 0.0439, "volume": 110854.6, "close_time": 1781675999999, "quote_volume": 4895.2726, "trades": 37, "taker_buy_base": 51450.1, "taker_buy_quote": 2275.54171 }, { "timestamp": 1781676000000, "datetime": "2026-06-17T06:00:00", "open": 0.0444, "high": 0.0461, "low": 0.0444, "close": 0.0461, "volume": 715044.6, "close_time": 1781679599999, "quote_volume": 32204.3145, "trades": 148, "taker_buy_base": 523264.3, "taker_buy_quote": 23562.71417 }, { "timestamp": 1781679600000, "datetime": "2026-06-17T07:00:00", "open": 0.0461, "high": 0.047, "low": 0.0456, "close": 0.0469, "volume": 269289.2, "close_time": 1781683199999, "quote_volume": 12452.63572, "trades": 94, "taker_buy_base": 200914.5, "taker_buy_quote": 9279.0814 }, { "timestamp": 1781683200000, "datetime": "2026-06-17T08:00:00", "open": 0.0468, "high": 0.0477, "low": 0.044, "close": 0.0441, "volume": 1101624.7, "close_time": 1781686799999, "quote_volume": 50426.6475, "trades": 291, "taker_buy_base": 422819.8, "taker_buy_quote": 19244.92067 }, { "timestamp": 1781686800000, "datetime": "2026-06-17T09:00:00", "open": 0.0442, "high": 0.0448, "low": 0.044, "close": 0.0448, "volume": 65472.1, "close_time": 1781690399999, "quote_volume": 2909.11929, "trades": 32, "taker_buy_base": 5442.1, "taker_buy_quote": 243.17812 }, { "timestamp": 1781690400000, "datetime": "2026-06-17T10:00:00", "open": 0.0447, "high": 0.045, "low": 0.0446, "close": 0.0448, "volume": 147207.8, "close_time": 1781693999999, "quote_volume": 6584.92898, "trades": 55, "taker_buy_base": 19690.0, "taker_buy_quote": 881.88533 }, { "timestamp": 1781694000000, "datetime": "2026-06-17T11:00:00", "open": 0.0445, "high": 0.0448, "low": 0.0442, "close": 0.0447, "volume": 70284.7, "close_time": 1781697599999, "quote_volume": 3117.66847, "trades": 21, "taker_buy_base": 13864.8, "taker_buy_quote": 620.00444 }, { "timestamp": 1781697600000, "datetime": "2026-06-17T12:00:00", "open": 0.0446, "high": 0.045, "low": 0.0444, "close": 0.0449, "volume": 58974.5, "close_time": 1781701199999, "quote_volume": 2637.33205, "trades": 24, "taker_buy_base": 36118.9, "taker_buy_quote": 1614.16732 }, { "timestamp": 1781701200000, "datetime": "2026-06-17T13:00:00", "open": 0.045, "high": 0.0459, "low": 0.045, "close": 0.0455, "volume": 63457.1, "close_time": 1781704799999, "quote_volume": 2884.83458, "trades": 32, "taker_buy_base": 17119.9, "taker_buy_quote": 782.17971 }, { "timestamp": 1781704800000, "datetime": "2026-06-17T14:00:00", "open": 0.0454, "high": 0.0458, "low": 0.0451, "close": 0.0452, "volume": 108732.6, "close_time": 1781708399999, "quote_volume": 4929.64147, "trades": 35, "taker_buy_base": 75996.5, "taker_buy_quote": 3444.8368 }, { "timestamp": 1781708400000, "datetime": "2026-06-17T15:00:00", "open": 0.0454, "high": 0.0455, "low": 0.0449, "close": 0.0449, "volume": 24197.8, "close_time": 1781711999999, "quote_volume": 1090.24404, "trades": 10, "taker_buy_base": 15822.7, "taker_buy_quote": 713.36454 }, { "timestamp": 1781712000000, "datetime": "2026-06-17T16:00:00", "open": 0.0455, "high": 0.0468, "low": 0.0455, "close": 0.0461, "volume": 110903.9, "close_time": 1781715599999, "quote_volume": 5145.05921, "trades": 43, "taker_buy_base": 99500.7, "taker_buy_quote": 4618.37709 }, { "timestamp": 1781715600000, "datetime": "2026-06-17T17:00:00", "open": 0.0457, "high": 0.0458, "low": 0.045, "close": 0.045, "volume": 166241.4, "close_time": 1781719199999, "quote_volume": 7566.86559, "trades": 38, "taker_buy_base": 22094.6, "taker_buy_quote": 1004.82252 }, { "timestamp": 1781719200000, "datetime": "2026-06-17T18:00:00", "open": 0.045, "high": 0.045, "low": 0.044, "close": 0.0446, "volume": 650648.8, "close_time": 1781722799999, "quote_volume": 28967.16817, "trades": 110, "taker_buy_base": 241398.9, "taker_buy_quote": 10727.77937 }, { "timestamp": 1781722800000, "datetime": "2026-06-17T19:00:00", "open": 0.0446, "high": 0.0446, "low": 0.0435, "close": 0.0436, "volume": 204818.5, "close_time": 1781726399999, "quote_volume": 9046.47251, "trades": 43, "taker_buy_base": 88539.6, "taker_buy_quote": 3905.04736 }, { "timestamp": 1781726400000, "datetime": "2026-06-17T20:00:00", "open": 0.0439, "high": 0.0445, "low": 0.0438, "close": 0.0443, "volume": 13666.0, "close_time": 1781729999999, "quote_volume": 603.20381, "trades": 18, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1781730000000, "datetime": "2026-06-17T21:00:00", "open": 0.0444, "high": 0.0444, "low": 0.0436, "close": 0.0438, "volume": 64425.4, "close_time": 1781733599999, "quote_volume": 2844.90239, "trades": 24, "taker_buy_base": 18789.0, "taker_buy_quote": 829.94654 }, { "timestamp": 1781733600000, "datetime": "2026-06-17T22:00:00", "open": 0.0434, "high": 0.0434, "low": 0.0421, "close": 0.0432, "volume": 540871.6, "close_time": 1781737199999, "quote_volume": 23288.50917, "trades": 74, "taker_buy_base": 61241.2, "taker_buy_quote": 2593.45146 }, { "timestamp": 1781737200000, "datetime": "2026-06-17T23:00:00", "open": 0.0432, "high": 0.0433, "low": 0.0429, "close": 0.0432, "volume": 31587.7, "close_time": 1781740799999, "quote_volume": 1362.38879, "trades": 16, "taker_buy_base": 6044.3, "taker_buy_quote": 260.31173 }, { "timestamp": 1781740800000, "datetime": "2026-06-18T00:00:00", "open": 0.0432, "high": 0.0439, "low": 0.0432, "close": 0.0434, "volume": 312182.6, "close_time": 1781744399999, "quote_volume": 13612.93374, "trades": 54, "taker_buy_base": 220866.7, "taker_buy_quote": 9631.62048 }, { "timestamp": 1781744400000, "datetime": "2026-06-18T01:00:00", "open": 0.0434, "high": 0.0437, "low": 0.0432, "close": 0.0433, "volume": 55270.6, "close_time": 1781747999999, "quote_volume": 2394.3588, "trades": 16, "taker_buy_base": 26269.2, "taker_buy_quote": 1136.95686 }, { "timestamp": 1781748000000, "datetime": "2026-06-18T02:00:00", "open": 0.0434, "high": 0.0435, "low": 0.0431, "close": 0.0435, "volume": 30486.9, "close_time": 1781751599999, "quote_volume": 1321.80974, "trades": 20, "taker_buy_base": 23899.5, "taker_buy_quote": 1036.0892 }, { "timestamp": 1781751600000, "datetime": "2026-06-18T03:00:00", "open": 0.0434, "high": 0.0436, "low": 0.0431, "close": 0.0436, "volume": 38488.6, "close_time": 1781755199999, "quote_volume": 1668.23623, "trades": 12, "taker_buy_base": 17538.7, "taker_buy_quote": 759.39705 }, { "timestamp": 1781755200000, "datetime": "2026-06-18T04:00:00", "open": 0.0436, "high": 0.0438, "low": 0.0427, "close": 0.043, "volume": 343573.5, "close_time": 1781758799999, "quote_volume": 14885.52569, "trades": 69, "taker_buy_base": 252018.0, "taker_buy_quote": 10926.58466 }, { "timestamp": 1781758800000, "datetime": "2026-06-18T05:00:00", "open": 0.0425, "high": 0.0433, "low": 0.0423, "close": 0.0433, "volume": 57314.1, "close_time": 1781762399999, "quote_volume": 2453.00533, "trades": 23, "taker_buy_base": 46457.1, "taker_buy_quote": 1991.18279 }, { "timestamp": 1781762400000, "datetime": "2026-06-18T06:00:00", "open": 0.0432, "high": 0.0441, "low": 0.0432, "close": 0.0439, "volume": 238033.2, "close_time": 1781765999999, "quote_volume": 10413.77347, "trades": 49, "taker_buy_base": 212197.5, "taker_buy_quote": 9278.61836 }, { "timestamp": 1781766000000, "datetime": "2026-06-18T07:00:00", "open": 0.044, "high": 0.0449, "low": 0.0438, "close": 0.0443, "volume": 124000.8, "close_time": 1781769599999, "quote_volume": 5517.17707, "trades": 41, "taker_buy_base": 76955.1, "taker_buy_quote": 3425.60297 }, { "timestamp": 1781769600000, "datetime": "2026-06-18T08:00:00", "open": 0.0443, "high": 0.0448, "low": 0.0443, "close": 0.0448, "volume": 98856.7, "close_time": 1781773199999, "quote_volume": 4405.30379, "trades": 26, "taker_buy_base": 29024.1, "taker_buy_quote": 1291.67025 }, { "timestamp": 1781773200000, "datetime": "2026-06-18T09:00:00", "open": 0.0447, "high": 0.047, "low": 0.0447, "close": 0.0466, "volume": 265529.3, "close_time": 1781776799999, "quote_volume": 12229.78558, "trades": 115, "taker_buy_base": 159878.6, "taker_buy_quote": 7373.99865 }, { "timestamp": 1781776800000, "datetime": "2026-06-18T10:00:00", "open": 0.0462, "high": 0.0469, "low": 0.0459, "close": 0.0462, "volume": 265507.1, "close_time": 1781780399999, "quote_volume": 12302.04632, "trades": 66, "taker_buy_base": 114933.0, "taker_buy_quote": 5340.32469 }, { "timestamp": 1781780400000, "datetime": "2026-06-18T11:00:00", "open": 0.0463, "high": 0.0467, "low": 0.0457, "close": 0.0462, "volume": 118842.6, "close_time": 1781783999999, "quote_volume": 5475.7417, "trades": 36, "taker_buy_base": 51342.2, "taker_buy_quote": 2374.60964 }, { "timestamp": 1781784000000, "datetime": "2026-06-18T12:00:00", "open": 0.0459, "high": 0.0467, "low": 0.0456, "close": 0.0467, "volume": 529351.0, "close_time": 1781787599999, "quote_volume": 24636.02039, "trades": 89, "taker_buy_base": 455577.3, "taker_buy_quote": 21209.66455 }, { "timestamp": 1781787600000, "datetime": "2026-06-18T13:00:00", "open": 0.0467, "high": 0.0477, "low": 0.046, "close": 0.0477, "volume": 372844.7, "close_time": 1781791199999, "quote_volume": 17538.88393, "trades": 99, "taker_buy_base": 196459.3, "taker_buy_quote": 9251.65835 }, { "timestamp": 1781791200000, "datetime": "2026-06-18T14:00:00", "open": 0.0476, "high": 0.0487, "low": 0.0475, "close": 0.0481, "volume": 414749.1, "close_time": 1781794799999, "quote_volume": 20020.87644, "trades": 139, "taker_buy_base": 238959.7, "taker_buy_quote": 11523.32652 }, { "timestamp": 1781794800000, "datetime": "2026-06-18T15:00:00", "open": 0.0478, "high": 0.0499, "low": 0.0467, "close": 0.0467, "volume": 1289664.8, "close_time": 1781798399999, "quote_volume": 61973.20789, "trades": 400, "taker_buy_base": 550445.1, "taker_buy_quote": 26871.86856 }, { "timestamp": 1781798400000, "datetime": "2026-06-18T16:00:00", "open": 0.0466, "high": 0.0494, "low": 0.0464, "close": 0.0482, "volume": 636233.5, "close_time": 1781801999999, "quote_volume": 30564.3046, "trades": 280, "taker_buy_base": 297384.1, "taker_buy_quote": 14320.33904 }, { "timestamp": 1781802000000, "datetime": "2026-06-18T17:00:00", "open": 0.0483, "high": 0.05, "low": 0.0478, "close": 0.0485, "volume": 554711.6, "close_time": 1781805599999, "quote_volume": 27241.63112, "trades": 209, "taker_buy_base": 344340.4, "taker_buy_quote": 16993.28883 }, { "timestamp": 1781805600000, "datetime": "2026-06-18T18:00:00", "open": 0.0487, "high": 0.0565, "low": 0.0485, "close": 0.053, "volume": 2028633.9, "close_time": 1781809199999, "quote_volume": 104694.70635, "trades": 730, "taker_buy_base": 1407415.6, "taker_buy_quote": 72716.17693 }, { "timestamp": 1781809200000, "datetime": "2026-06-18T19:00:00", "open": 0.0527, "high": 0.0543, "low": 0.0509, "close": 0.0519, "volume": 1506278.9, "close_time": 1781812799999, "quote_volume": 78903.81331, "trades": 473, "taker_buy_base": 579994.7, "taker_buy_quote": 30490.69814 }, { "timestamp": 1781812800000, "datetime": "2026-06-18T20:00:00", "open": 0.0517, "high": 0.0542, "low": 0.0511, "close": 0.0528, "volume": 1249705.9, "close_time": 1781816399999, "quote_volume": 66124.57775, "trades": 387, "taker_buy_base": 557690.0, "taker_buy_quote": 29540.14518 }, { "timestamp": 1781816400000, "datetime": "2026-06-18T21:00:00", "open": 0.0527, "high": 0.0557, "low": 0.0524, "close": 0.0547, "volume": 1334264.6, "close_time": 1781819999999, "quote_volume": 72467.57778, "trades": 255, "taker_buy_base": 693239.4, "taker_buy_quote": 37871.97882 }, { "timestamp": 1781820000000, "datetime": "2026-06-18T22:00:00", "open": 0.055, "high": 0.0554, "low": 0.0536, "close": 0.0541, "volume": 721614.9, "close_time": 1781823599999, "quote_volume": 39273.33933, "trades": 156, "taker_buy_base": 250784.4, "taker_buy_quote": 13703.93805 }, { "timestamp": 1781823600000, "datetime": "2026-06-18T23:00:00", "open": 0.0545, "high": 0.0545, "low": 0.0518, "close": 0.0545, "volume": 783563.5, "close_time": 1781827199999, "quote_volume": 41399.16427, "trades": 206, "taker_buy_base": 228921.5, "taker_buy_quote": 12108.99115 }, { "timestamp": 1781827200000, "datetime": "2026-06-19T00:00:00", "open": 0.054, "high": 0.0554, "low": 0.0538, "close": 0.0541, "volume": 474612.1, "close_time": 1781830799999, "quote_volume": 25946.10783, "trades": 165, "taker_buy_base": 263259.4, "taker_buy_quote": 14392.69787 }, { "timestamp": 1781830800000, "datetime": "2026-06-19T01:00:00", "open": 0.054, "high": 0.0548, "low": 0.0531, "close": 0.0531, "volume": 138445.8, "close_time": 1781834399999, "quote_volume": 7462.65736, "trades": 67, "taker_buy_base": 83177.4, "taker_buy_quote": 4479.06711 }, { "timestamp": 1781834400000, "datetime": "2026-06-19T02:00:00", "open": 0.0529, "high": 0.0552, "low": 0.0529, "close": 0.055, "volume": 198550.9, "close_time": 1781837999999, "quote_volume": 10792.55152, "trades": 109, "taker_buy_base": 108742.0, "taker_buy_quote": 5924.22443 }, { "timestamp": 1781838000000, "datetime": "2026-06-19T03:00:00", "open": 0.055, "high": 0.0554, "low": 0.0531, "close": 0.0543, "volume": 490861.9, "close_time": 1781841599999, "quote_volume": 26600.24299, "trades": 157, "taker_buy_base": 249412.9, "taker_buy_quote": 13488.43099 }, { "timestamp": 1781841600000, "datetime": "2026-06-19T04:00:00", "open": 0.0536, "high": 0.0536, "low": 0.0519, "close": 0.0521, "volume": 172182.0, "close_time": 1781845199999, "quote_volume": 9059.81843, "trades": 95, "taker_buy_base": 34751.9, "taker_buy_quote": 1826.86204 }, { "timestamp": 1781845200000, "datetime": "2026-06-19T05:00:00", "open": 0.0521, "high": 0.0543, "low": 0.0521, "close": 0.0541, "volume": 313582.9, "close_time": 1781848799999, "quote_volume": 16662.75191, "trades": 128, "taker_buy_base": 158994.3, "taker_buy_quote": 8455.49284 }, { "timestamp": 1781848800000, "datetime": "2026-06-19T06:00:00", "open": 0.0541, "high": 0.0542, "low": 0.0503, "close": 0.0504, "volume": 865827.1, "close_time": 1781852399999, "quote_volume": 45109.69773, "trades": 285, "taker_buy_base": 474534.9, "taker_buy_quote": 24727.63615 }, { "timestamp": 1781852400000, "datetime": "2026-06-19T07:00:00", "open": 0.0502, "high": 0.0503, "low": 0.0487, "close": 0.0503, "volume": 972205.9, "close_time": 1781855999999, "quote_volume": 48064.92257, "trades": 165, "taker_buy_base": 435990.7, "taker_buy_quote": 21525.64317 }, { "timestamp": 1781856000000, "datetime": "2026-06-19T08:00:00", "open": 0.0499, "high": 0.052, "low": 0.0497, "close": 0.0518, "volume": 581215.4, "close_time": 1781859599999, "quote_volume": 29589.20841, "trades": 220, "taker_buy_base": 407311.7, "taker_buy_quote": 20701.72877 }, { "timestamp": 1781859600000, "datetime": "2026-06-19T09:00:00", "open": 0.0518, "high": 0.0518, "low": 0.05, "close": 0.051, "volume": 370127.3, "close_time": 1781863199999, "quote_volume": 18842.12486, "trades": 145, "taker_buy_base": 131564.8, "taker_buy_quote": 6697.22074 }, { "timestamp": 1781863200000, "datetime": "2026-06-19T10:00:00", "open": 0.0512, "high": 0.054, "low": 0.0512, "close": 0.0527, "volume": 367798.3, "close_time": 1781866799999, "quote_volume": 19603.12668, "trades": 139, "taker_buy_base": 234226.8, "taker_buy_quote": 12491.03545 }, { "timestamp": 1781866800000, "datetime": "2026-06-19T11:00:00", "open": 0.0526, "high": 0.0584, "low": 0.0526, "close": 0.0554, "volume": 1703651.6, "close_time": 1781870399999, "quote_volume": 95641.47702, "trades": 571, "taker_buy_base": 873184.7, "taker_buy_quote": 48796.34862 }, { "timestamp": 1781870400000, "datetime": "2026-06-19T12:00:00", "open": 0.0555, "high": 0.0565, "low": 0.0536, "close": 0.054, "volume": 527310.6, "close_time": 1781873999999, "quote_volume": 28888.52075, "trades": 248, "taker_buy_base": 226166.9, "taker_buy_quote": 12453.81035 }, { "timestamp": 1781874000000, "datetime": "2026-06-19T13:00:00", "open": 0.0539, "high": 0.0553, "low": 0.0536, "close": 0.0553, "volume": 368612.4, "close_time": 1781877599999, "quote_volume": 20059.22393, "trades": 187, "taker_buy_base": 142114.1, "taker_buy_quote": 7747.56915 }, { "timestamp": 1781877600000, "datetime": "2026-06-19T14:00:00", "open": 0.0555, "high": 0.0558, "low": 0.0526, "close": 0.0528, "volume": 1070470.4, "close_time": 1781881199999, "quote_volume": 57726.71707, "trades": 222, "taker_buy_base": 393576.0, "taker_buy_quote": 21236.7981 }, { "timestamp": 1781881200000, "datetime": "2026-06-19T15:00:00", "open": 0.0526, "high": 0.055, "low": 0.051, "close": 0.0547, "volume": 896479.6, "close_time": 1781884799999, "quote_volume": 46929.483, "trades": 298, "taker_buy_base": 642123.4, "taker_buy_quote": 33738.65728 }, { "timestamp": 1781884800000, "datetime": "2026-06-19T16:00:00", "open": 0.0547, "high": 0.0554, "low": 0.0529, "close": 0.053, "volume": 279124.7, "close_time": 1781888399999, "quote_volume": 15124.87989, "trades": 106, "taker_buy_base": 136559.2, "taker_buy_quote": 7465.75732 }, { "timestamp": 1781888400000, "datetime": "2026-06-19T17:00:00", "open": 0.0532, "high": 0.0541, "low": 0.0525, "close": 0.0534, "volume": 165765.4, "close_time": 1781891999999, "quote_volume": 8812.823, "trades": 59, "taker_buy_base": 65195.0, "taker_buy_quote": 3475.09198 }, { "timestamp": 1781892000000, "datetime": "2026-06-19T18:00:00", "open": 0.0534, "high": 0.0544, "low": 0.0528, "close": 0.0544, "volume": 151148.8, "close_time": 1781895599999, "quote_volume": 8084.23156, "trades": 45, "taker_buy_base": 110418.1, "taker_buy_quote": 5908.00357 }, { "timestamp": 1781895600000, "datetime": "2026-06-19T19:00:00", "open": 0.0544, "high": 0.0547, "low": 0.0538, "close": 0.0545, "volume": 103396.4, "close_time": 1781899199999, "quote_volume": 5609.69107, "trades": 36, "taker_buy_base": 31791.5, "taker_buy_quote": 1722.77525 }, { "timestamp": 1781899200000, "datetime": "2026-06-19T20:00:00", "open": 0.054, "high": 0.0544, "low": 0.0531, "close": 0.0531, "volume": 86063.1, "close_time": 1781902799999, "quote_volume": 4629.39653, "trades": 33, "taker_buy_base": 40921.3, "taker_buy_quote": 2200.00737 }, { "timestamp": 1781902800000, "datetime": "2026-06-19T21:00:00", "open": 0.0531, "high": 0.0536, "low": 0.0521, "close": 0.0522, "volume": 164809.6, "close_time": 1781906399999, "quote_volume": 8693.76231, "trades": 69, "taker_buy_base": 75713.9, "taker_buy_quote": 3985.17036 }, { "timestamp": 1781906400000, "datetime": "2026-06-19T22:00:00", "open": 0.0522, "high": 0.0528, "low": 0.052, "close": 0.0528, "volume": 87883.2, "close_time": 1781909999999, "quote_volume": 4604.88332, "trades": 32, "taker_buy_base": 48420.0, "taker_buy_quote": 2538.15851 }, { "timestamp": 1781910000000, "datetime": "2026-06-19T23:00:00", "open": 0.0522, "high": 0.0526, "low": 0.0515, "close": 0.0518, "volume": 88749.0, "close_time": 1781913599999, "quote_volume": 4636.86663, "trades": 17, "taker_buy_base": 7577.3, "taker_buy_quote": 394.8323 }, { "timestamp": 1781913600000, "datetime": "2026-06-20T00:00:00", "open": 0.0519, "high": 0.0536, "low": 0.0514, "close": 0.0529, "volume": 117329.0, "close_time": 1781917199999, "quote_volume": 6153.358, "trades": 43, "taker_buy_base": 50452.9, "taker_buy_quote": 2629.93445 }, { "timestamp": 1781917200000, "datetime": "2026-06-20T01:00:00", "open": 0.053, "high": 0.0539, "low": 0.0527, "close": 0.0528, "volume": 98941.3, "close_time": 1781920799999, "quote_volume": 5261.53535, "trades": 28, "taker_buy_base": 13266.8, "taker_buy_quote": 702.60411 }, { "timestamp": 1781920800000, "datetime": "2026-06-20T02:00:00", "open": 0.0527, "high": 0.0527, "low": 0.0498, "close": 0.0501, "volume": 259545.2, "close_time": 1781924399999, "quote_volume": 13183.22352, "trades": 106, "taker_buy_base": 115081.1, "taker_buy_quote": 5843.81345 }, { "timestamp": 1781924400000, "datetime": "2026-06-20T03:00:00", "open": 0.05, "high": 0.0514, "low": 0.05, "close": 0.0506, "volume": 191196.6, "close_time": 1781927999999, "quote_volume": 9720.00467, "trades": 58, "taker_buy_base": 76741.4, "taker_buy_quote": 3896.46352 }, { "timestamp": 1781928000000, "datetime": "2026-06-20T04:00:00", "open": 0.0502, "high": 0.0526, "low": 0.0499, "close": 0.0517, "volume": 947908.8, "close_time": 1781931599999, "quote_volume": 48717.91387, "trades": 253, "taker_buy_base": 345273.2, "taker_buy_quote": 17775.62934 }, { "timestamp": 1781931600000, "datetime": "2026-06-20T05:00:00", "open": 0.052, "high": 0.0526, "low": 0.0506, "close": 0.0526, "volume": 189122.0, "close_time": 1781935199999, "quote_volume": 9723.21006, "trades": 73, "taker_buy_base": 111403.5, "taker_buy_quote": 5729.60987 }, { "timestamp": 1781935200000, "datetime": "2026-06-20T06:00:00", "open": 0.0527, "high": 0.0527, "low": 0.0518, "close": 0.0518, "volume": 179334.4, "close_time": 1781938799999, "quote_volume": 9367.10844, "trades": 45, "taker_buy_base": 43187.8, "taker_buy_quote": 2265.44612 }, { "timestamp": 1781938800000, "datetime": "2026-06-20T07:00:00", "open": 0.0511, "high": 0.0511, "low": 0.0503, "close": 0.0508, "volume": 268681.0, "close_time": 1781942399999, "quote_volume": 13659.18499, "trades": 64, "taker_buy_base": 152821.0, "taker_buy_quote": 7767.63459 }, { "timestamp": 1781942400000, "datetime": "2026-06-20T08:00:00", "open": 0.0508, "high": 0.0517, "low": 0.0503, "close": 0.0503, "volume": 186369.5, "close_time": 1781945999999, "quote_volume": 9525.17766, "trades": 54, "taker_buy_base": 62806.7, "taker_buy_quote": 3212.90201 }, { "timestamp": 1781946000000, "datetime": "2026-06-20T09:00:00", "open": 0.05, "high": 0.0515, "low": 0.0494, "close": 0.0503, "volume": 443149.2, "close_time": 1781949599999, "quote_volume": 22352.34925, "trades": 164, "taker_buy_base": 160223.6, "taker_buy_quote": 8089.05399 }, { "timestamp": 1781949600000, "datetime": "2026-06-20T10:00:00", "open": 0.0505, "high": 0.0509, "low": 0.0497, "close": 0.0497, "volume": 141881.1, "close_time": 1781953199999, "quote_volume": 7133.82697, "trades": 37, "taker_buy_base": 63649.6, "taker_buy_quote": 3205.02509 }, { "timestamp": 1781953200000, "datetime": "2026-06-20T11:00:00", "open": 0.0495, "high": 0.0498, "low": 0.0489, "close": 0.0495, "volume": 285079.5, "close_time": 1781956799999, "quote_volume": 14034.99403, "trades": 97, "taker_buy_base": 185482.6, "taker_buy_quote": 9142.41979 }, { "timestamp": 1781956800000, "datetime": "2026-06-20T12:00:00", "open": 0.0496, "high": 0.0501, "low": 0.0492, "close": 0.0492, "volume": 111422.5, "close_time": 1781960399999, "quote_volume": 5533.05276, "trades": 44, "taker_buy_base": 58344.0, "taker_buy_quote": 2902.41536 }, { "timestamp": 1781960400000, "datetime": "2026-06-20T13:00:00", "open": 0.0492, "high": 0.0502, "low": 0.0486, "close": 0.049, "volume": 204707.8, "close_time": 1781963999999, "quote_volume": 10127.37103, "trades": 68, "taker_buy_base": 98677.5, "taker_buy_quote": 4884.69825 }, { "timestamp": 1781964000000, "datetime": "2026-06-20T14:00:00", "open": 0.0489, "high": 0.0503, "low": 0.0488, "close": 0.0502, "volume": 78097.7, "close_time": 1781967599999, "quote_volume": 3893.27708, "trades": 27, "taker_buy_base": 29983.2, "taker_buy_quote": 1493.30169 }, { "timestamp": 1781967600000, "datetime": "2026-06-20T15:00:00", "open": 0.0507, "high": 0.0515, "low": 0.0505, "close": 0.0513, "volume": 140046.7, "close_time": 1781971199999, "quote_volume": 7143.1676, "trades": 49, "taker_buy_base": 70347.2, "taker_buy_quote": 3592.24004 }, { "timestamp": 1781971200000, "datetime": "2026-06-20T16:00:00", "open": 0.0514, "high": 0.0544, "low": 0.0514, "close": 0.0516, "volume": 569103.8, "close_time": 1781974799999, "quote_volume": 30021.18372, "trades": 212, "taker_buy_base": 315853.5, "taker_buy_quote": 16756.63027 }, { "timestamp": 1781974800000, "datetime": "2026-06-20T17:00:00", "open": 0.0517, "high": 0.0517, "low": 0.0505, "close": 0.0508, "volume": 95873.1, "close_time": 1781978399999, "quote_volume": 4880.311, "trades": 30, "taker_buy_base": 63400.3, "taker_buy_quote": 3225.41568 }, { "timestamp": 1781978400000, "datetime": "2026-06-20T18:00:00", "open": 0.0511, "high": 0.052, "low": 0.0509, "close": 0.052, "volume": 190855.9, "close_time": 1781981999999, "quote_volume": 9757.76031, "trades": 46, "taker_buy_base": 161219.7, "taker_buy_quote": 8236.01536 }, { "timestamp": 1781982000000, "datetime": "2026-06-20T19:00:00", "open": 0.0515, "high": 0.0515, "low": 0.0507, "close": 0.0507, "volume": 20601.5, "close_time": 1781985599999, "quote_volume": 1047.29841, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1781985600000, "datetime": "2026-06-20T20:00:00", "open": 0.051, "high": 0.0515, "low": 0.051, "close": 0.0511, "volume": 119942.3, "close_time": 1781989199999, "quote_volume": 6135.47838, "trades": 27, "taker_buy_base": 90953.6, "taker_buy_quote": 4654.15581 }, { "timestamp": 1781989200000, "datetime": "2026-06-20T21:00:00", "open": 0.0507, "high": 0.0508, "low": 0.0494, "close": 0.0496, "volume": 76724.4, "close_time": 1781992799999, "quote_volume": 3838.44801, "trades": 39, "taker_buy_base": 53698.4, "taker_buy_quote": 2677.86576 }, { "timestamp": 1781992800000, "datetime": "2026-06-20T22:00:00", "open": 0.0496, "high": 0.0498, "low": 0.0496, "close": 0.0497, "volume": 6066.3, "close_time": 1781996399999, "quote_volume": 301.40131, "trades": 6, "taker_buy_base": 1608.8, "taker_buy_quote": 79.99728 }, { "timestamp": 1781996400000, "datetime": "2026-06-20T23:00:00", "open": 0.0492, "high": 0.0492, "low": 0.0485, "close": 0.0485, "volume": 53822.6, "close_time": 1781999999999, "quote_volume": 2623.21595, "trades": 14, "taker_buy_base": 26611.8, "taker_buy_quote": 1300.74948 }, { "timestamp": 1782000000000, "datetime": "2026-06-21T00:00:00", "open": 0.0484, "high": 0.0487, "low": 0.0467, "close": 0.0467, "volume": 242397.5, "close_time": 1782003599999, "quote_volume": 11469.93332, "trades": 53, "taker_buy_base": 89764.6, "taker_buy_quote": 4245.20747 }, { "timestamp": 1782003600000, "datetime": "2026-06-21T01:00:00", "open": 0.0468, "high": 0.0468, "low": 0.0459, "close": 0.0464, "volume": 81235.2, "close_time": 1782007199999, "quote_volume": 3759.85413, "trades": 18, "taker_buy_base": 39320.5, "taker_buy_quote": 1821.71803 }, { "timestamp": 1782007200000, "datetime": "2026-06-21T02:00:00", "open": 0.0459, "high": 0.0464, "low": 0.0458, "close": 0.0459, "volume": 31632.5, "close_time": 1782010799999, "quote_volume": 1455.29319, "trades": 17, "taker_buy_base": 9405.7, "taker_buy_quote": 433.98303 }, { "timestamp": 1782010800000, "datetime": "2026-06-21T03:00:00", "open": 0.046, "high": 0.0462, "low": 0.046, "close": 0.0462, "volume": 3742.8, "close_time": 1782014399999, "quote_volume": 172.6277, "trades": 6, "taker_buy_base": 3064.6, "taker_buy_quote": 141.4305 }, { "timestamp": 1782014400000, "datetime": "2026-06-21T04:00:00", "open": 0.0459, "high": 0.0471, "low": 0.0459, "close": 0.0466, "volume": 313120.9, "close_time": 1782017999999, "quote_volume": 14634.88715, "trades": 78, "taker_buy_base": 155772.9, "taker_buy_quote": 7286.73914 }, { "timestamp": 1782018000000, "datetime": "2026-06-21T05:00:00", "open": 0.047, "high": 0.0475, "low": 0.047, "close": 0.0472, "volume": 35283.4, "close_time": 1782021599999, "quote_volume": 1672.13408, "trades": 14, "taker_buy_base": 14521.6, "taker_buy_quote": 688.015 }, { "timestamp": 1782021600000, "datetime": "2026-06-21T06:00:00", "open": 0.0477, "high": 0.0491, "low": 0.0472, "close": 0.048, "volume": 632166.9, "close_time": 1782025199999, "quote_volume": 30608.74906, "trades": 142, "taker_buy_base": 244513.7, "taker_buy_quote": 11854.68398 }, { "timestamp": 1782025200000, "datetime": "2026-06-21T07:00:00", "open": 0.0485, "high": 0.0485, "low": 0.0473, "close": 0.0476, "volume": 122785.1, "close_time": 1782028799999, "quote_volume": 5882.90235, "trades": 26, "taker_buy_base": 57132.5, "taker_buy_quote": 2721.55656 }, { "timestamp": 1782028800000, "datetime": "2026-06-21T08:00:00", "open": 0.0478, "high": 0.0479, "low": 0.047, "close": 0.0475, "volume": 84264.9, "close_time": 1782032399999, "quote_volume": 3990.31898, "trades": 23, "taker_buy_base": 35192.3, "taker_buy_quote": 1666.75419 }, { "timestamp": 1782032400000, "datetime": "2026-06-21T09:00:00", "open": 0.0474, "high": 0.0475, "low": 0.0472, "close": 0.0473, "volume": 48133.4, "close_time": 1782035999999, "quote_volume": 2283.50528, "trades": 13, "taker_buy_base": 12016.9, "taker_buy_quote": 569.06333 }, { "timestamp": 1782036000000, "datetime": "2026-06-21T10:00:00", "open": 0.0473, "high": 0.0476, "low": 0.0471, "close": 0.0476, "volume": 76774.5, "close_time": 1782039599999, "quote_volume": 3633.73054, "trades": 24, "taker_buy_base": 41776.2, "taker_buy_quote": 1976.02684 }, { "timestamp": 1782039600000, "datetime": "2026-06-21T11:00:00", "open": 0.047, "high": 0.0471, "low": 0.0468, "close": 0.0471, "volume": 92277.7, "close_time": 1782043199999, "quote_volume": 4333.23945, "trades": 25, "taker_buy_base": 31168.6, "taker_buy_quote": 1465.3879 }, { "timestamp": 1782043200000, "datetime": "2026-06-21T12:00:00", "open": 0.0471, "high": 0.0478, "low": 0.0466, "close": 0.0468, "volume": 266949.0, "close_time": 1782046799999, "quote_volume": 12599.18343, "trades": 66, "taker_buy_base": 126793.5, "taker_buy_quote": 5981.54034 }, { "timestamp": 1782046800000, "datetime": "2026-06-21T13:00:00", "open": 0.047, "high": 0.047, "low": 0.0465, "close": 0.047, "volume": 54505.1, "close_time": 1782050399999, "quote_volume": 2551.11754, "trades": 13, "taker_buy_base": 32059.8, "taker_buy_quote": 1503.49421 }, { "timestamp": 1782050400000, "datetime": "2026-06-21T14:00:00", "open": 0.0466, "high": 0.0466, "low": 0.0465, "close": 0.0465, "volume": 48681.1, "close_time": 1782053999999, "quote_volume": 2266.67385, "trades": 12, "taker_buy_base": 19507.3, "taker_buy_quote": 908.82512 }, { "timestamp": 1782054000000, "datetime": "2026-06-21T15:00:00", "open": 0.0471, "high": 0.0481, "low": 0.0469, "close": 0.0481, "volume": 80296.0, "close_time": 1782057599999, "quote_volume": 3793.48117, "trades": 23, "taker_buy_base": 62375.7, "taker_buy_quote": 2948.61547 }, { "timestamp": 1782057600000, "datetime": "2026-06-21T16:00:00", "open": 0.0475, "high": 0.0486, "low": 0.0471, "close": 0.0475, "volume": 581588.8, "close_time": 1782061199999, "quote_volume": 27839.89933, "trades": 143, "taker_buy_base": 280068.6, "taker_buy_quote": 13414.82776 }, { "timestamp": 1782061200000, "datetime": "2026-06-21T17:00:00", "open": 0.0479, "high": 0.048, "low": 0.0477, "close": 0.0477, "volume": 50753.0, "close_time": 1782064799999, "quote_volume": 2428.64706, "trades": 11, "taker_buy_base": 23781.2, "taker_buy_quote": 1141.0922 }, { "timestamp": 1782064800000, "datetime": "2026-06-21T18:00:00", "open": 0.0475, "high": 0.0485, "low": 0.0475, "close": 0.0483, "volume": 75278.4, "close_time": 1782068399999, "quote_volume": 3617.72771, "trades": 15, "taker_buy_base": 49442.2, "taker_buy_quote": 2376.69712 }, { "timestamp": 1782068400000, "datetime": "2026-06-21T19:00:00", "open": 0.0484, "high": 0.0485, "low": 0.0478, "close": 0.0482, "volume": 341206.3, "close_time": 1782071999999, "quote_volume": 16442.99568, "trades": 44, "taker_buy_base": 242781.9, "taker_buy_quote": 11700.9168 }, { "timestamp": 1782072000000, "datetime": "2026-06-21T20:00:00", "open": 0.0482, "high": 0.0482, "low": 0.0475, "close": 0.0479, "volume": 205987.2, "close_time": 1782075599999, "quote_volume": 9862.86697, "trades": 31, "taker_buy_base": 61442.0, "taker_buy_quote": 2939.1192 }, { "timestamp": 1782075600000, "datetime": "2026-06-21T21:00:00", "open": 0.0479, "high": 0.0481, "low": 0.0475, "close": 0.0475, "volume": 243338.0, "close_time": 1782079199999, "quote_volume": 11650.57634, "trades": 36, "taker_buy_base": 167789.5, "taker_buy_quote": 8042.93075 }, { "timestamp": 1782079200000, "datetime": "2026-06-21T22:00:00", "open": 0.0475, "high": 0.0478, "low": 0.047, "close": 0.0471, "volume": 153345.9, "close_time": 1782082799999, "quote_volume": 7279.64957, "trades": 27, "taker_buy_base": 74874.4, "taker_buy_quote": 3555.21761 }, { "timestamp": 1782082800000, "datetime": "2026-06-21T23:00:00", "open": 0.0469, "high": 0.0469, "low": 0.045, "close": 0.0453, "volume": 567494.7, "close_time": 1782086399999, "quote_volume": 25993.62355, "trades": 81, "taker_buy_base": 191988.3, "taker_buy_quote": 8784.47856 }, { "timestamp": 1782086400000, "datetime": "2026-06-22T00:00:00", "open": 0.0454, "high": 0.0464, "low": 0.0451, "close": 0.0462, "volume": 201442.2, "close_time": 1782089999999, "quote_volume": 9176.70448, "trades": 45, "taker_buy_base": 54316.3, "taker_buy_quote": 2483.2147 }, { "timestamp": 1782090000000, "datetime": "2026-06-22T01:00:00", "open": 0.0461, "high": 0.0468, "low": 0.0458, "close": 0.0461, "volume": 252619.9, "close_time": 1782093599999, "quote_volume": 11698.58136, "trades": 36, "taker_buy_base": 120794.9, "taker_buy_quote": 5585.17737 }, { "timestamp": 1782093600000, "datetime": "2026-06-22T02:00:00", "open": 0.046, "high": 0.0467, "low": 0.0458, "close": 0.0463, "volume": 63753.2, "close_time": 1782097199999, "quote_volume": 2950.31219, "trades": 11, "taker_buy_base": 30656.8, "taker_buy_quote": 1418.10062 }, { "timestamp": 1782097200000, "datetime": "2026-06-22T03:00:00", "open": 0.0465, "high": 0.0465, "low": 0.0458, "close": 0.0458, "volume": 64371.0, "close_time": 1782100799999, "quote_volume": 2964.6827, "trades": 11, "taker_buy_base": 32244.9, "taker_buy_quote": 1480.2145 }, { "timestamp": 1782100800000, "datetime": "2026-06-22T04:00:00", "open": 0.0458, "high": 0.0465, "low": 0.0458, "close": 0.0464, "volume": 93648.2, "close_time": 1782104399999, "quote_volume": 4344.08534, "trades": 5, "taker_buy_base": 12670.3, "taker_buy_quote": 589.16895 }, { "timestamp": 1782104400000, "datetime": "2026-06-22T05:00:00", "open": 0.0464, "high": 0.0465, "low": 0.0455, "close": 0.0457, "volume": 404902.8, "close_time": 1782107999999, "quote_volume": 18646.29419, "trades": 51, "taker_buy_base": 130213.9, "taker_buy_quote": 5979.53486 }, { "timestamp": 1782108000000, "datetime": "2026-06-22T06:00:00", "open": 0.0455, "high": 0.0466, "low": 0.0452, "close": 0.046, "volume": 410278.2, "close_time": 1782111599999, "quote_volume": 18829.98821, "trades": 60, "taker_buy_base": 170347.6, "taker_buy_quote": 7817.06411 }, { "timestamp": 1782111600000, "datetime": "2026-06-22T07:00:00", "open": 0.0459, "high": 0.0462, "low": 0.0457, "close": 0.0457, "volume": 283789.0, "close_time": 1782115199999, "quote_volume": 13037.84702, "trades": 32, "taker_buy_base": 169981.0, "taker_buy_quote": 7803.09508 }, { "timestamp": 1782115200000, "datetime": "2026-06-22T08:00:00", "open": 0.0455, "high": 0.0461, "low": 0.0454, "close": 0.0458, "volume": 132622.3, "close_time": 1782118799999, "quote_volume": 6068.2718, "trades": 21, "taker_buy_base": 71415.2, "taker_buy_quote": 3264.83964 }, { "timestamp": 1782118800000, "datetime": "2026-06-22T09:00:00", "open": 0.0459, "high": 0.046, "low": 0.0428, "close": 0.0441, "volume": 1784757.4, "close_time": 1782122399999, "quote_volume": 78856.24692, "trades": 376, "taker_buy_base": 536198.5, "taker_buy_quote": 23568.49759 }, { "timestamp": 1782122400000, "datetime": "2026-06-22T10:00:00", "open": 0.0442, "high": 0.0447, "low": 0.0439, "close": 0.044, "volume": 375052.2, "close_time": 1782125999999, "quote_volume": 16552.90178, "trades": 58, "taker_buy_base": 190092.3, "taker_buy_quote": 8388.24531 }, { "timestamp": 1782126000000, "datetime": "2026-06-22T11:00:00", "open": 0.0439, "high": 0.0447, "low": 0.0439, "close": 0.0443, "volume": 246772.0, "close_time": 1782129599999, "quote_volume": 10945.14549, "trades": 30, "taker_buy_base": 101317.4, "taker_buy_quote": 4491.30129 }, { "timestamp": 1782129600000, "datetime": "2026-06-22T12:00:00", "open": 0.0444, "high": 0.0447, "low": 0.0436, "close": 0.0443, "volume": 510021.6, "close_time": 1782133199999, "quote_volume": 22514.23042, "trades": 96, "taker_buy_base": 177251.7, "taker_buy_quote": 7842.29614 }, { "timestamp": 1782133200000, "datetime": "2026-06-22T13:00:00", "open": 0.0441, "high": 0.0443, "low": 0.0437, "close": 0.0439, "volume": 335425.1, "close_time": 1782136799999, "quote_volume": 14741.54858, "trades": 62, "taker_buy_base": 125924.5, "taker_buy_quote": 5538.94219 }, { "timestamp": 1782136800000, "datetime": "2026-06-22T14:00:00", "open": 0.0439, "high": 0.044, "low": 0.0433, "close": 0.0433, "volume": 310407.9, "close_time": 1782140399999, "quote_volume": 13501.36056, "trades": 40, "taker_buy_base": 119813.1, "taker_buy_quote": 5215.84685 }, { "timestamp": 1782140400000, "datetime": "2026-06-22T15:00:00", "open": 0.0435, "high": 0.0439, "low": 0.0432, "close": 0.0434, "volume": 307810.8, "close_time": 1782143999999, "quote_volume": 13391.4047, "trades": 55, "taker_buy_base": 144732.9, "taker_buy_quote": 6302.62291 }, { "timestamp": 1782144000000, "datetime": "2026-06-22T16:00:00", "open": 0.0434, "high": 0.0438, "low": 0.0434, "close": 0.0437, "volume": 227792.3, "close_time": 1782147599999, "quote_volume": 9943.22182, "trades": 20, "taker_buy_base": 130165.2, "taker_buy_quote": 5682.63072 }, { "timestamp": 1782147600000, "datetime": "2026-06-22T17:00:00", "open": 0.0438, "high": 0.0445, "low": 0.0436, "close": 0.0445, "volume": 273026.7, "close_time": 1782151199999, "quote_volume": 12011.65588, "trades": 43, "taker_buy_base": 125396.5, "taker_buy_quote": 5530.55433 }, { "timestamp": 1782151200000, "datetime": "2026-06-22T18:00:00", "open": 0.0444, "high": 0.0444, "low": 0.0439, "close": 0.0441, "volume": 115271.6, "close_time": 1782154799999, "quote_volume": 5085.19684, "trades": 16, "taker_buy_base": 55774.3, "taker_buy_quote": 2464.45721 }, { "timestamp": 1782154800000, "datetime": "2026-06-22T19:00:00", "open": 0.044, "high": 0.044, "low": 0.0435, "close": 0.0439, "volume": 308861.9, "close_time": 1782158399999, "quote_volume": 13467.65465, "trades": 35, "taker_buy_base": 162482.8, "taker_buy_quote": 7083.48764 }, { "timestamp": 1782158400000, "datetime": "2026-06-22T20:00:00", "open": 0.0437, "high": 0.0441, "low": 0.0437, "close": 0.044, "volume": 125253.8, "close_time": 1782161999999, "quote_volume": 5495.37156, "trades": 24, "taker_buy_base": 52398.5, "taker_buy_quote": 2300.36694 }, { "timestamp": 1782162000000, "datetime": "2026-06-22T21:00:00", "open": 0.044, "high": 0.0443, "low": 0.0439, "close": 0.0442, "volume": 88977.5, "close_time": 1782165599999, "quote_volume": 3926.14742, "trades": 14, "taker_buy_base": 37721.6, "taker_buy_quote": 1665.56153 }, { "timestamp": 1782165600000, "datetime": "2026-06-22T22:00:00", "open": 0.0444, "high": 0.0459, "low": 0.0444, "close": 0.0449, "volume": 581975.7, "close_time": 1782169199999, "quote_volume": 26269.98099, "trades": 76, "taker_buy_base": 364588.6, "taker_buy_quote": 16456.70444 }, { "timestamp": 1782169200000, "datetime": "2026-06-22T23:00:00", "open": 0.0449, "high": 0.0463, "low": 0.0446, "close": 0.0456, "volume": 266194.9, "close_time": 1782172799999, "quote_volume": 12083.1796, "trades": 48, "taker_buy_base": 151556.2, "taker_buy_quote": 6895.07553 }, { "timestamp": 1782172800000, "datetime": "2026-06-23T00:00:00", "open": 0.0456, "high": 0.0471, "low": 0.0455, "close": 0.0459, "volume": 976043.7, "close_time": 1782176399999, "quote_volume": 45024.07433, "trades": 139, "taker_buy_base": 463166.1, "taker_buy_quote": 21463.83513 }, { "timestamp": 1782176400000, "datetime": "2026-06-23T01:00:00", "open": 0.0457, "high": 0.0468, "low": 0.0457, "close": 0.0464, "volume": 216873.6, "close_time": 1782179999999, "quote_volume": 10042.78628, "trades": 38, "taker_buy_base": 106990.3, "taker_buy_quote": 4972.21587 }, { "timestamp": 1782180000000, "datetime": "2026-06-23T02:00:00", "open": 0.0464, "high": 0.0472, "low": 0.0461, "close": 0.0471, "volume": 740252.6, "close_time": 1782183599999, "quote_volume": 34598.79141, "trades": 84, "taker_buy_base": 363392.6, "taker_buy_quote": 16999.35503 }, { "timestamp": 1782183600000, "datetime": "2026-06-23T03:00:00", "open": 0.0473, "high": 0.0479, "low": 0.047, "close": 0.0473, "volume": 322792.5, "close_time": 1782187199999, "quote_volume": 15292.04403, "trades": 73, "taker_buy_base": 151199.3, "taker_buy_quote": 7178.26304 }, { "timestamp": 1782187200000, "datetime": "2026-06-23T04:00:00", "open": 0.0472, "high": 0.0484, "low": 0.0472, "close": 0.0472, "volume": 622330.8, "close_time": 1782190799999, "quote_volume": 29672.48213, "trades": 97, "taker_buy_base": 271766.8, "taker_buy_quote": 12963.26541 }, { "timestamp": 1782190800000, "datetime": "2026-06-23T05:00:00", "open": 0.0473, "high": 0.0473, "low": 0.0462, "close": 0.0467, "volume": 464680.7, "close_time": 1782194399999, "quote_volume": 21753.69215, "trades": 145, "taker_buy_base": 110291.7, "taker_buy_quote": 5172.47772 }, { "timestamp": 1782194400000, "datetime": "2026-06-23T06:00:00", "open": 0.0466, "high": 0.0466, "low": 0.0447, "close": 0.0463, "volume": 318002.7, "close_time": 1782197999999, "quote_volume": 14565.59005, "trades": 97, "taker_buy_base": 106530.2, "taker_buy_quote": 4872.33179 }, { "timestamp": 1782198000000, "datetime": "2026-06-23T07:00:00", "open": 0.0462, "high": 0.0464, "low": 0.0456, "close": 0.0457, "volume": 111163.6, "close_time": 1782201599999, "quote_volume": 5100.27507, "trades": 37, "taker_buy_base": 28582.1, "taker_buy_quote": 1309.37846 }, { "timestamp": 1782201600000, "datetime": "2026-06-23T08:00:00", "open": 0.0457, "high": 0.047, "low": 0.0453, "close": 0.0467, "volume": 381919.5, "close_time": 1782205199999, "quote_volume": 17612.58351, "trades": 125, "taker_buy_base": 163036.0, "taker_buy_quote": 7538.19472 }, { "timestamp": 1782205200000, "datetime": "2026-06-23T09:00:00", "open": 0.0469, "high": 0.0472, "low": 0.0456, "close": 0.0459, "volume": 327634.5, "close_time": 1782208799999, "quote_volume": 15124.15874, "trades": 96, "taker_buy_base": 116499.5, "taker_buy_quote": 5373.28422 }, { "timestamp": 1782208800000, "datetime": "2026-06-23T10:00:00", "open": 0.046, "high": 0.0461, "low": 0.0449, "close": 0.0452, "volume": 273377.0, "close_time": 1782212399999, "quote_volume": 12497.99476, "trades": 88, "taker_buy_base": 75633.6, "taker_buy_quote": 3467.89147 }, { "timestamp": 1782212400000, "datetime": "2026-06-23T11:00:00", "open": 0.0453, "high": 0.0458, "low": 0.045, "close": 0.0457, "volume": 89260.4, "close_time": 1782215999999, "quote_volume": 4062.03083, "trades": 33, "taker_buy_base": 79413.6, "taker_buy_quote": 3614.90809 }, { "timestamp": 1782216000000, "datetime": "2026-06-23T12:00:00", "open": 0.0459, "high": 0.0462, "low": 0.0455, "close": 0.0457, "volume": 223109.4, "close_time": 1782219599999, "quote_volume": 10242.86228, "trades": 90, "taker_buy_base": 140085.5, "taker_buy_quote": 6438.08552 }, { "timestamp": 1782219600000, "datetime": "2026-06-23T13:00:00", "open": 0.0456, "high": 0.0458, "low": 0.0449, "close": 0.0457, "volume": 67568.8, "close_time": 1782223199999, "quote_volume": 3059.08625, "trades": 30, "taker_buy_base": 31130.7, "taker_buy_quote": 1408.69063 }, { "timestamp": 1782223200000, "datetime": "2026-06-23T14:00:00", "open": 0.0459, "high": 0.0461, "low": 0.0452, "close": 0.0455, "volume": 136217.7, "close_time": 1782226799999, "quote_volume": 6219.17126, "trades": 39, "taker_buy_base": 34221.8, "taker_buy_quote": 1564.22195 }, { "timestamp": 1782226800000, "datetime": "2026-06-23T15:00:00", "open": 0.0454, "high": 0.0454, "low": 0.045, "close": 0.0451, "volume": 145423.6, "close_time": 1782230399999, "quote_volume": 6562.46085, "trades": 45, "taker_buy_base": 63810.9, "taker_buy_quote": 2880.95075 }, { "timestamp": 1782230400000, "datetime": "2026-06-23T16:00:00", "open": 0.0455, "high": 0.0467, "low": 0.0453, "close": 0.0467, "volume": 238989.5, "close_time": 1782233999999, "quote_volume": 11090.01922, "trades": 52, "taker_buy_base": 91038.0, "taker_buy_quote": 4225.5558 }, { "timestamp": 1782234000000, "datetime": "2026-06-23T17:00:00", "open": 0.0467, "high": 0.0475, "low": 0.046, "close": 0.0463, "volume": 627343.3, "close_time": 1782237599999, "quote_volume": 29188.21332, "trades": 128, "taker_buy_base": 367247.3, "taker_buy_quote": 17096.95773 }, { "timestamp": 1782237600000, "datetime": "2026-06-23T18:00:00", "open": 0.0466, "high": 0.0466, "low": 0.0462, "close": 0.0464, "volume": 124061.9, "close_time": 1782241199999, "quote_volume": 5762.12391, "trades": 20, "taker_buy_base": 23275.2, "taker_buy_quote": 1084.27088 }, { "timestamp": 1782241200000, "datetime": "2026-06-23T19:00:00", "open": 0.0465, "high": 0.0467, "low": 0.0463, "close": 0.0464, "volume": 29470.6, "close_time": 1782244799999, "quote_volume": 1369.45223, "trades": 13, "taker_buy_base": 20697.9, "taker_buy_quote": 961.92437 }, { "timestamp": 1782244800000, "datetime": "2026-06-23T20:00:00", "open": 0.0461, "high": 0.0461, "low": 0.0457, "close": 0.0457, "volume": 74210.5, "close_time": 1782248399999, "quote_volume": 3401.78145, "trades": 19, "taker_buy_base": 23066.3, "taker_buy_quote": 1057.09503 }, { "timestamp": 1782248400000, "datetime": "2026-06-23T21:00:00", "open": 0.0455, "high": 0.0457, "low": 0.0454, "close": 0.0457, "volume": 40641.3, "close_time": 1782251999999, "quote_volume": 1854.57869, "trades": 12, "taker_buy_base": 15889.1, "taker_buy_quote": 724.35704 }, { "timestamp": 1782252000000, "datetime": "2026-06-23T22:00:00", "open": 0.0459, "high": 0.0464, "low": 0.0459, "close": 0.0464, "volume": 114525.9, "close_time": 1782255599999, "quote_volume": 5269.86856, "trades": 20, "taker_buy_base": 49756.7, "taker_buy_quote": 2287.41913 }, { "timestamp": 1782255600000, "datetime": "2026-06-23T23:00:00", "open": 0.0456, "high": 0.0456, "low": 0.045, "close": 0.0453, "volume": 48825.5, "close_time": 1782259199999, "quote_volume": 2208.24242, "trades": 22, "taker_buy_base": 11565.7, "taker_buy_quote": 522.41522 }, { "timestamp": 1782259200000, "datetime": "2026-06-24T00:00:00", "open": 0.0453, "high": 0.0453, "low": 0.0448, "close": 0.045, "volume": 79726.1, "close_time": 1782262799999, "quote_volume": 3592.83057, "trades": 21, "taker_buy_base": 25761.5, "taker_buy_quote": 1161.9085 }, { "timestamp": 1782262800000, "datetime": "2026-06-24T01:00:00", "open": 0.045, "high": 0.0452, "low": 0.0449, "close": 0.0452, "volume": 64148.9, "close_time": 1782266399999, "quote_volume": 2889.15469, "trades": 12, "taker_buy_base": 22457.2, "taker_buy_quote": 1013.10806 }, { "timestamp": 1782266400000, "datetime": "2026-06-24T02:00:00", "open": 0.0449, "high": 0.045, "low": 0.0449, "close": 0.0449, "volume": 44086.9, "close_time": 1782269999999, "quote_volume": 1980.76884, "trades": 11, "taker_buy_base": 12670.3, "taker_buy_quote": 570.1635 }, { "timestamp": 1782270000000, "datetime": "2026-06-24T03:00:00", "open": 0.0447, "high": 0.0447, "low": 0.044, "close": 0.0444, "volume": 161710.5, "close_time": 1782273599999, "quote_volume": 7163.91378, "trades": 48, "taker_buy_base": 59619.0, "taker_buy_quote": 2642.95893 }, { "timestamp": 1782273600000, "datetime": "2026-06-24T04:00:00", "open": 0.0446, "high": 0.0449, "low": 0.0442, "close": 0.0449, "volume": 39796.7, "close_time": 1782277199999, "quote_volume": 1767.62716, "trades": 19, "taker_buy_base": 7060.1, "taker_buy_quote": 313.064 }, { "timestamp": 1782277200000, "datetime": "2026-06-24T05:00:00", "open": 0.0446, "high": 0.0451, "low": 0.0445, "close": 0.0449, "volume": 101771.8, "close_time": 1782280799999, "quote_volume": 4554.72675, "trades": 25, "taker_buy_base": 57508.6, "taker_buy_quote": 2575.68373 }, { "timestamp": 1782280800000, "datetime": "2026-06-24T06:00:00", "open": 0.0444, "high": 0.0444, "low": 0.0443, "close": 0.0443, "volume": 36019.1, "close_time": 1782284399999, "quote_volume": 1598.10936, "trades": 11, "taker_buy_base": 19640.8, "taker_buy_quote": 872.05152 }, { "timestamp": 1782284400000, "datetime": "2026-06-24T07:00:00", "open": 0.0442, "high": 0.0443, "low": 0.0436, "close": 0.0437, "volume": 84590.7, "close_time": 1782287999999, "quote_volume": 3705.79535, "trades": 20, "taker_buy_base": 31497.1, "taker_buy_quote": 1381.89969 }, { "timestamp": 1782288000000, "datetime": "2026-06-24T08:00:00", "open": 0.0436, "high": 0.044, "low": 0.0434, "close": 0.0439, "volume": 146515.9, "close_time": 1782291599999, "quote_volume": 6398.37929, "trades": 32, "taker_buy_base": 76018.6, "taker_buy_quote": 3324.40226 }, { "timestamp": 1782291600000, "datetime": "2026-06-24T09:00:00", "open": 0.044, "high": 0.0443, "low": 0.0436, "close": 0.0443, "volume": 146393.4, "close_time": 1782295199999, "quote_volume": 6413.63862, "trades": 33, "taker_buy_base": 30964.8, "taker_buy_quote": 1363.77762 }, { "timestamp": 1782295200000, "datetime": "2026-06-24T10:00:00", "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 12086.9, "close_time": 1782298799999, "quote_volume": 534.24098, "trades": 5, "taker_buy_base": 394.6, "taker_buy_quote": 17.44132 }, { "timestamp": 1782298800000, "datetime": "2026-06-24T11:00:00", "open": 0.0442, "high": 0.0448, "low": 0.0439, "close": 0.0447, "volume": 82034.7, "close_time": 1782302399999, "quote_volume": 3641.487, "trades": 16, "taker_buy_base": 60126.2, "taker_buy_quote": 2675.59259 }, { "timestamp": 1782302400000, "datetime": "2026-06-24T12:00:00", "open": 0.0454, "high": 0.0458, "low": 0.0446, "close": 0.0448, "volume": 278992.3, "close_time": 1782305999999, "quote_volume": 12548.72049, "trades": 64, "taker_buy_base": 106342.7, "taker_buy_quote": 4792.666 }, { "timestamp": 1782306000000, "datetime": "2026-06-24T13:00:00", "open": 0.0449, "high": 0.0449, "low": 0.0435, "close": 0.0438, "volume": 381882.7, "close_time": 1782309599999, "quote_volume": 16836.39242, "trades": 63, "taker_buy_base": 173635.4, "taker_buy_quote": 7641.9056 }, { "timestamp": 1782309600000, "datetime": "2026-06-24T14:00:00", "open": 0.0434, "high": 0.0438, "low": 0.043, "close": 0.0438, "volume": 222601.3, "close_time": 1782313199999, "quote_volume": 9671.29784, "trades": 43, "taker_buy_base": 91773.1, "taker_buy_quote": 3977.03063 }, { "timestamp": 1782313200000, "datetime": "2026-06-24T15:00:00", "open": 0.0438, "high": 0.0438, "low": 0.0412, "close": 0.0424, "volume": 1226038.4, "close_time": 1782316799999, "quote_volume": 51825.11476, "trades": 158, "taker_buy_base": 138249.4, "taker_buy_quote": 5901.64977 } ] }, "4h": { "count": 1604, "start_date": "2025-09-30T08:00:00", "end_date": "2026-06-24T12:00:00", "klines": [ { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.1501, "high": 1.34, "low": 0.1501, "close": 0.6531, "volume": 9906291.5, "close_time": 1759233599999, "quote_volume": 8473023.29102, "trades": 35226, "taker_buy_base": 5588309.2, "taker_buy_quote": 4834557.86014 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.655, "high": 0.6851, "low": 0.4458, "close": 0.4675, "volume": 7801868.0, "close_time": 1759247999999, "quote_volume": 4251459.68683, "trades": 19527, "taker_buy_base": 3496334.3, "taker_buy_quote": 1910282.41338 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.468, "high": 0.4895, "low": 0.3618, "close": 0.3868, "volume": 4171399.0, "close_time": 1759262399999, "quote_volume": 1676570.77225, "trades": 11893, "taker_buy_base": 1998291.6, "taker_buy_quote": 805396.24726 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.3862, "high": 0.4518, "low": 0.366, "close": 0.3997, "volume": 3162220.6, "close_time": 1759276799999, "quote_volume": 1295554.40979, "trades": 11516, "taker_buy_base": 1564340.5, "taker_buy_quote": 643012.2208 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.4008, "high": 0.5075, "low": 0.3904, "close": 0.4885, "volume": 2464129.6, "close_time": 1759291199999, "quote_volume": 1089144.85412, "trades": 15098, "taker_buy_base": 1326342.5, "taker_buy_quote": 588208.14404 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.4866, "high": 0.4978, "low": 0.3956, "close": 0.4089, "volume": 2923121.9, "close_time": 1759305599999, "quote_volume": 1249163.15564, "trades": 14096, "taker_buy_base": 1422979.9, "taker_buy_quote": 611410.76277 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.4092, "high": 0.4477, "low": 0.374, "close": 0.4114, "volume": 1839561.7, "close_time": 1759319999999, "quote_volume": 758768.08529, "trades": 7721, "taker_buy_base": 916850.0, "taker_buy_quote": 380979.87884 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.412, "high": 0.416, "low": 0.3834, "close": 0.4016, "volume": 1387235.4, "close_time": 1759334399999, "quote_volume": 553252.90738, "trades": 7229, "taker_buy_base": 620440.2, "taker_buy_quote": 247512.07677 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.401, "high": 0.4082, "low": 0.3648, "close": 0.399, "volume": 1667209.2, "close_time": 1759348799999, "quote_volume": 644180.66231, "trades": 6782, "taker_buy_base": 554424.3, "taker_buy_quote": 215903.66777 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.3992, "high": 0.4019, "low": 0.3605, "close": 0.3872, "volume": 745438.6, "close_time": 1759363199999, "quote_volume": 281537.2597, "trades": 4024, "taker_buy_base": 288757.3, "taker_buy_quote": 109449.85629 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.3867, "high": 0.4187, "low": 0.3852, "close": 0.3987, "volume": 723839.2, "close_time": 1759377599999, "quote_volume": 289900.25108, "trades": 7502, "taker_buy_base": 376507.8, "taker_buy_quote": 150955.21903 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.3988, "high": 0.4076, "low": 0.376, "close": 0.3898, "volume": 590594.2, "close_time": 1759391999999, "quote_volume": 228684.08874, "trades": 6889, "taker_buy_base": 246161.7, "taker_buy_quote": 95621.01271 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.389, "high": 0.435, "low": 0.3828, "close": 0.4172, "volume": 2020774.1, "close_time": 1759406399999, "quote_volume": 814976.81464, "trades": 13693, "taker_buy_base": 1193726.9, "taker_buy_quote": 482624.89832 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.417, "high": 0.417, "low": 0.351, "close": 0.3605, "volume": 2034330.4, "close_time": 1759420799999, "quote_volume": 790753.99477, "trades": 10582, "taker_buy_base": 626878.0, "taker_buy_quote": 241188.05663 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.3618, "high": 0.3677, "low": 0.352, "close": 0.358, "volume": 642134.2, "close_time": 1759435199999, "quote_volume": 231396.39795, "trades": 6124, "taker_buy_base": 275202.0, "taker_buy_quote": 99305.75257 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.3577, "high": 0.389, "low": 0.3482, "close": 0.38, "volume": 815778.0, "close_time": 1759449599999, "quote_volume": 306268.93786, "trades": 2834, "taker_buy_base": 421696.8, "taker_buy_quote": 158875.40983 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.3797, "high": 0.3834, "low": 0.3584, "close": 0.3588, "volume": 279499.6, "close_time": 1759463999999, "quote_volume": 103333.68714, "trades": 2182, "taker_buy_base": 118399.6, "taker_buy_quote": 43767.00598 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.3575, "high": 0.3694, "low": 0.3544, "close": 0.3665, "volume": 378868.7, "close_time": 1759478399999, "quote_volume": 137036.08721, "trades": 2373, "taker_buy_base": 177991.3, "taker_buy_quote": 64219.18471 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.3662, "high": 0.373, "low": 0.3237, "close": 0.3429, "volume": 699857.0, "close_time": 1759492799999, "quote_volume": 241372.97263, "trades": 5341, "taker_buy_base": 286560.8, "taker_buy_quote": 98926.71844 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.3424, "high": 0.3439, "low": 0.3267, "close": 0.3428, "volume": 908612.1, "close_time": 1759507199999, "quote_volume": 307625.9732, "trades": 3772, "taker_buy_base": 583991.8, "taker_buy_quote": 198285.57657 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.3428, "high": 0.355, "low": 0.3398, "close": 0.3506, "volume": 441746.8, "close_time": 1759521599999, "quote_volume": 152977.13277, "trades": 1682, "taker_buy_base": 239094.1, "taker_buy_quote": 82869.79578 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.3512, "high": 0.3642, "low": 0.3457, "close": 0.3629, "volume": 267583.0, "close_time": 1759535999999, "quote_volume": 94868.84102, "trades": 896, "taker_buy_base": 136112.4, "taker_buy_quote": 48299.36197 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.362, "high": 0.365, "low": 0.3424, "close": 0.3474, "volume": 161581.9, "close_time": 1759550399999, "quote_volume": 56845.04076, "trades": 434, "taker_buy_base": 80647.4, "taker_buy_quote": 28440.96169 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.3475, "high": 0.3625, "low": 0.3406, "close": 0.3538, "volume": 276459.3, "close_time": 1759564799999, "quote_volume": 97365.35135, "trades": 769, "taker_buy_base": 117902.6, "taker_buy_quote": 41534.16818 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.354, "high": 0.3803, "low": 0.345, "close": 0.3566, "volume": 899994.0, "close_time": 1759579199999, "quote_volume": 330322.66514, "trades": 2414, "taker_buy_base": 397505.1, "taker_buy_quote": 145375.06672 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.3572, "high": 0.373, "low": 0.3433, "close": 0.3476, "volume": 546931.9, "close_time": 1759593599999, "quote_volume": 195478.6591, "trades": 1376, "taker_buy_base": 268450.2, "taker_buy_quote": 96127.27804 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.3482, "high": 0.3506, "low": 0.3344, "close": 0.3442, "volume": 235100.8, "close_time": 1759607999999, "quote_volume": 79818.98331, "trades": 671, "taker_buy_base": 102215.7, "taker_buy_quote": 34813.8275 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.3443, "high": 0.3525, "low": 0.3441, "close": 0.351, "volume": 176382.2, "close_time": 1759622399999, "quote_volume": 61517.36167, "trades": 635, "taker_buy_base": 107877.4, "taker_buy_quote": 37653.21623 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.3508, "high": 0.4004, "low": 0.3481, "close": 0.3737, "volume": 1780134.5, "close_time": 1759636799999, "quote_volume": 676381.90165, "trades": 3852, "taker_buy_base": 947914.7, "taker_buy_quote": 359939.94916 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.3738, "high": 0.392, "low": 0.3645, "close": 0.3892, "volume": 394982.2, "close_time": 1759651199999, "quote_volume": 148077.15921, "trades": 1314, "taker_buy_base": 179030.0, "taker_buy_quote": 67311.64747 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.3888, "high": 0.4399, "low": 0.3845, "close": 0.3993, "volume": 1735187.8, "close_time": 1759665599999, "quote_volume": 709008.90712, "trades": 4226, "taker_buy_base": 923537.9, "taker_buy_quote": 378227.82371 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.3995, "high": 0.4325, "low": 0.3958, "close": 0.3995, "volume": 1453585.8, "close_time": 1759679999999, "quote_volume": 603638.03718, "trades": 3345, "taker_buy_base": 711701.8, "taker_buy_quote": 297101.91412 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.3998, "high": 0.4088, "low": 0.374, "close": 0.3784, "volume": 847426.8, "close_time": 1759694399999, "quote_volume": 327144.42786, "trades": 1921, "taker_buy_base": 395598.4, "taker_buy_quote": 152776.53256 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.3788, "high": 0.3817, "low": 0.3673, "close": 0.3742, "volume": 290081.2, "close_time": 1759708799999, "quote_volume": 108711.32744, "trades": 994, "taker_buy_base": 129400.9, "taker_buy_quote": 48538.57225 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.3742, "high": 0.3784, "low": 0.3465, "close": 0.3493, "volume": 276101.4, "close_time": 1759723199999, "quote_volume": 100172.89659, "trades": 828, "taker_buy_base": 154622.0, "taker_buy_quote": 56445.1294 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.3493, "high": 0.3597, "low": 0.3447, "close": 0.3533, "volume": 230264.9, "close_time": 1759737599999, "quote_volume": 80614.75259, "trades": 1008, "taker_buy_base": 92862.5, "taker_buy_quote": 32551.14884 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.3536, "high": 0.356, "low": 0.3105, "close": 0.324, "volume": 1596074.7, "close_time": 1759751999999, "quote_volume": 520683.94918, "trades": 3832, "taker_buy_base": 628344.2, "taker_buy_quote": 204678.06994 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.324, "high": 0.3532, "low": 0.322, "close": 0.3471, "volume": 823931.3, "close_time": 1759766399999, "quote_volume": 277824.34828, "trades": 3294, "taker_buy_base": 353332.9, "taker_buy_quote": 119238.50735 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.3487, "high": 0.3523, "low": 0.3404, "close": 0.3479, "volume": 624620.4, "close_time": 1759780799999, "quote_volume": 217363.01604, "trades": 1994, "taker_buy_base": 313914.1, "taker_buy_quote": 109266.94756 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.3481, "high": 0.358, "low": 0.3458, "close": 0.3519, "volume": 967623.3, "close_time": 1759795199999, "quote_volume": 341472.48036, "trades": 2065, "taker_buy_base": 476250.6, "taker_buy_quote": 167919.33065 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.352, "high": 0.3665, "low": 0.3285, "close": 0.3426, "volume": 796444.9, "close_time": 1759809599999, "quote_volume": 279044.72553, "trades": 2326, "taker_buy_base": 381886.5, "taker_buy_quote": 134384.31403 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.3429, "high": 0.3546, "low": 0.3427, "close": 0.3458, "volume": 357418.8, "close_time": 1759823999999, "quote_volume": 124360.21111, "trades": 1599, "taker_buy_base": 177729.0, "taker_buy_quote": 61821.24117 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.3454, "high": 0.3567, "low": 0.3433, "close": 0.3479, "volume": 346610.4, "close_time": 1759838399999, "quote_volume": 121128.83292, "trades": 1417, "taker_buy_base": 172400.7, "taker_buy_quote": 60294.54045 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.3479, "high": 0.349, "low": 0.3285, "close": 0.3342, "volume": 599590.8, "close_time": 1759852799999, "quote_volume": 203470.15767, "trades": 1790, "taker_buy_base": 286085.3, "taker_buy_quote": 97086.42815 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.3343, "high": 0.3363, "low": 0.3251, "close": 0.3289, "volume": 1470550.7, "close_time": 1759867199999, "quote_volume": 485999.47496, "trades": 2159, "taker_buy_base": 858759.8, "taker_buy_quote": 283991.4358 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.3289, "high": 0.3348, "low": 0.3258, "close": 0.3297, "volume": 555396.5, "close_time": 1759881599999, "quote_volume": 183806.46032, "trades": 1155, "taker_buy_base": 281860.9, "taker_buy_quote": 93362.48682 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.3299, "high": 0.3299, "low": 0.3152, "close": 0.3176, "volume": 456143.2, "close_time": 1759895999999, "quote_volume": 146116.30184, "trades": 1741, "taker_buy_base": 212551.3, "taker_buy_quote": 68015.39387 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.3176, "high": 0.3207, "low": 0.3017, "close": 0.3037, "volume": 618590.9, "close_time": 1759910399999, "quote_volume": 191524.26176, "trades": 1953, "taker_buy_base": 217069.9, "taker_buy_quote": 67370.03156 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.3037, "high": 0.3104, "low": 0.295, "close": 0.2977, "volume": 529466.5, "close_time": 1759924799999, "quote_volume": 160432.1298, "trades": 1866, "taker_buy_base": 249080.2, "taker_buy_quote": 75510.61376 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.2971, "high": 0.3053, "low": 0.291, "close": 0.2969, "volume": 505373.4, "close_time": 1759939199999, "quote_volume": 150869.61043, "trades": 1827, "taker_buy_base": 203625.3, "taker_buy_quote": 60801.44637 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.2975, "high": 0.3057, "low": 0.2975, "close": 0.3044, "volume": 310802.8, "close_time": 1759953599999, "quote_volume": 94042.37413, "trades": 940, "taker_buy_base": 121018.9, "taker_buy_quote": 36626.37727 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.3046, "high": 0.3069, "low": 0.2984, "close": 0.2999, "volume": 674934.3, "close_time": 1759967999999, "quote_volume": 203781.91788, "trades": 889, "taker_buy_base": 566615.9, "taker_buy_quote": 171085.40452 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.3004, "high": 0.3007, "low": 0.2631, "close": 0.2709, "volume": 917661.0, "close_time": 1759982399999, "quote_volume": 254635.69544, "trades": 2510, "taker_buy_base": 311883.7, "taker_buy_quote": 86105.72896 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.27, "high": 0.2794, "low": 0.2487, "close": 0.2513, "volume": 1597278.5, "close_time": 1759996799999, "quote_volume": 416189.94723, "trades": 4637, "taker_buy_base": 607479.8, "taker_buy_quote": 157846.30881 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.2521, "high": 0.2531, "low": 0.2308, "close": 0.2337, "volume": 1725604.9, "close_time": 1760011199999, "quote_volume": 411786.61344, "trades": 4308, "taker_buy_base": 668529.9, "taker_buy_quote": 159320.53221 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.2336, "high": 0.246, "low": 0.2267, "close": 0.2412, "volume": 1330644.0, "close_time": 1760025599999, "quote_volume": 311863.30899, "trades": 2123, "taker_buy_base": 667970.5, "taker_buy_quote": 156480.2808 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.2419, "high": 0.2514, "low": 0.2405, "close": 0.2417, "volume": 862699.2, "close_time": 1760039999999, "quote_volume": 211900.49446, "trades": 1741, "taker_buy_base": 426394.1, "taker_buy_quote": 104661.86932 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.2424, "high": 0.25, "low": 0.2383, "close": 0.2394, "volume": 552296.5, "close_time": 1760054399999, "quote_volume": 133579.66871, "trades": 857, "taker_buy_base": 196450.1, "taker_buy_quote": 47806.56512 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.2408, "high": 0.2412, "low": 0.2304, "close": 0.235, "volume": 354708.1, "close_time": 1760068799999, "quote_volume": 83738.68411, "trades": 478, "taker_buy_base": 183993.8, "taker_buy_quote": 43453.39513 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.2364, "high": 0.2369, "low": 0.2307, "close": 0.2314, "volume": 188271.1, "close_time": 1760083199999, "quote_volume": 44002.69318, "trades": 301, "taker_buy_base": 77178.2, "taker_buy_quote": 18074.47316 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.2314, "high": 0.2427, "low": 0.2312, "close": 0.2415, "volume": 453781.1, "close_time": 1760097599999, "quote_volume": 107278.29456, "trades": 695, "taker_buy_base": 281743.0, "taker_buy_quote": 66546.36928 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.2411, "high": 0.2464, "low": 0.2322, "close": 0.2388, "volume": 551319.1, "close_time": 1760111999999, "quote_volume": 132416.5493, "trades": 869, "taker_buy_base": 252399.0, "taker_buy_quote": 60700.76955 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.2388, "high": 0.2452, "low": 0.2366, "close": 0.2403, "volume": 518596.1, "close_time": 1760126399999, "quote_volume": 125236.24198, "trades": 530, "taker_buy_base": 192419.0, "taker_buy_quote": 46468.71918 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.2408, "high": 0.2444, "low": 0.062, "close": 0.1487, "volume": 2278638.8, "close_time": 1760140799999, "quote_volume": 350932.46149, "trades": 2822, "taker_buy_base": 898913.9, "taker_buy_quote": 133967.81557 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.1482, "high": 0.1526, "low": 0.13, "close": 0.1372, "volume": 1018879.0, "close_time": 1760155199999, "quote_volume": 141843.0222, "trades": 1774, "taker_buy_base": 387337.8, "taker_buy_quote": 54536.09423 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.138, "high": 0.1475, "low": 0.1365, "close": 0.1422, "volume": 519311.4, "close_time": 1760169599999, "quote_volume": 74280.56842, "trades": 808, "taker_buy_base": 291490.8, "taker_buy_quote": 41824.19957 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.142, "high": 0.1512, "low": 0.141, "close": 0.1497, "volume": 581458.1, "close_time": 1760183999999, "quote_volume": 85010.13451, "trades": 654, "taker_buy_base": 313154.3, "taker_buy_quote": 45809.99694 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.1492, "high": 0.1545, "low": 0.1471, "close": 0.1482, "volume": 761103.5, "close_time": 1760198399999, "quote_volume": 114925.32386, "trades": 620, "taker_buy_base": 297929.0, "taker_buy_quote": 44987.1274 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.1488, "high": 0.155, "low": 0.1467, "close": 0.1497, "volume": 527298.4, "close_time": 1760212799999, "quote_volume": 79159.34097, "trades": 418, "taker_buy_base": 266876.8, "taker_buy_quote": 40156.71202 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.1494, "high": 0.1642, "low": 0.1441, "close": 0.1633, "volume": 864044.5, "close_time": 1760227199999, "quote_volume": 132597.27322, "trades": 774, "taker_buy_base": 546643.9, "taker_buy_quote": 83546.0322 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.164, "high": 0.1785, "low": 0.1561, "close": 0.175, "volume": 842159.0, "close_time": 1760241599999, "quote_volume": 138931.22955, "trades": 735, "taker_buy_base": 421126.9, "taker_buy_quote": 69304.47288 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.1762, "high": 0.1926, "low": 0.1634, "close": 0.1646, "volume": 1155387.9, "close_time": 1760255999999, "quote_volume": 202306.91185, "trades": 1376, "taker_buy_base": 414164.3, "taker_buy_quote": 72731.08403 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.1653, "high": 0.1724, "low": 0.1605, "close": 0.1707, "volume": 926060.4, "close_time": 1760270399999, "quote_volume": 153966.4034, "trades": 996, "taker_buy_base": 502953.3, "taker_buy_quote": 83637.79528 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.17, "high": 0.1713, "low": 0.1503, "close": 0.1625, "volume": 1360314.6, "close_time": 1760284799999, "quote_volume": 215435.54662, "trades": 1431, "taker_buy_base": 438888.6, "taker_buy_quote": 70273.1875 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.1628, "high": 0.1718, "low": 0.162, "close": 0.1717, "volume": 1067131.1, "close_time": 1760299199999, "quote_volume": 177051.66699, "trades": 833, "taker_buy_base": 722435.7, "taker_buy_quote": 119473.13414 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.1716, "high": 0.1721, "low": 0.1651, "close": 0.1654, "volume": 338037.0, "close_time": 1760313599999, "quote_volume": 56975.43029, "trades": 461, "taker_buy_base": 121353.9, "taker_buy_quote": 20541.12698 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.1662, "high": 0.1724, "low": 0.1616, "close": 0.1724, "volume": 1181749.8, "close_time": 1760327999999, "quote_volume": 198214.62506, "trades": 651, "taker_buy_base": 749459.9, "taker_buy_quote": 127181.26994 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.1729, "high": 0.19, "low": 0.1717, "close": 0.1837, "volume": 687284.0, "close_time": 1760342399999, "quote_volume": 125204.69536, "trades": 712, "taker_buy_base": 303388.4, "taker_buy_quote": 55246.61164 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.1839, "high": 0.1874, "low": 0.1716, "close": 0.1719, "volume": 575412.5, "close_time": 1760356799999, "quote_volume": 103144.25525, "trades": 538, "taker_buy_base": 216983.2, "taker_buy_quote": 39033.31262 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.1712, "high": 0.1819, "low": 0.1693, "close": 0.1745, "volume": 378499.1, "close_time": 1760371199999, "quote_volume": 66474.15676, "trades": 479, "taker_buy_base": 179506.4, "taker_buy_quote": 31485.86204 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.174, "high": 0.1814, "low": 0.1708, "close": 0.179, "volume": 1461793.1, "close_time": 1760385599999, "quote_volume": 256722.49308, "trades": 3393, "taker_buy_base": 734598.2, "taker_buy_quote": 129010.38438 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.179, "high": 0.1848, "low": 0.1768, "close": 0.1825, "volume": 1509905.4, "close_time": 1760399999999, "quote_volume": 271543.02438, "trades": 5805, "taker_buy_base": 759312.8, "taker_buy_quote": 136611.61955 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.1825, "high": 0.1825, "low": 0.1666, "close": 0.167, "volume": 428004.0, "close_time": 1760414399999, "quote_volume": 74823.91582, "trades": 719, "taker_buy_base": 148417.2, "taker_buy_quote": 26161.77949 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.167, "high": 0.1675, "low": 0.1541, "close": 0.1563, "volume": 3183010.7, "close_time": 1760428799999, "quote_volume": 510771.88576, "trades": 5576, "taker_buy_base": 1548698.2, "taker_buy_quote": 248686.9847 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.1569, "high": 0.158, "low": 0.1482, "close": 0.1563, "volume": 3563542.5, "close_time": 1760443199999, "quote_volume": 545238.13095, "trades": 3933, "taker_buy_base": 1703483.2, "taker_buy_quote": 260925.96217 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.1566, "high": 0.1658, "low": 0.1556, "close": 0.1636, "volume": 1054693.6, "close_time": 1760457599999, "quote_volume": 169560.37448, "trades": 1302, "taker_buy_base": 529854.8, "taker_buy_quote": 85200.61519 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.1634, "high": 0.1667, "low": 0.1609, "close": 0.1643, "volume": 986858.0, "close_time": 1760471999999, "quote_volume": 162123.40954, "trades": 1183, "taker_buy_base": 572922.3, "taker_buy_quote": 94286.73722 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.1647, "high": 0.17, "low": 0.1633, "close": 0.1685, "volume": 343538.8, "close_time": 1760486399999, "quote_volume": 57136.10425, "trades": 416, "taker_buy_base": 186144.3, "taker_buy_quote": 30995.92453 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.1682, "high": 0.1758, "low": 0.1673, "close": 0.1709, "volume": 308902.2, "close_time": 1760500799999, "quote_volume": 52904.82098, "trades": 505, "taker_buy_base": 162270.1, "taker_buy_quote": 27751.52655 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.1708, "high": 0.1734, "low": 0.1638, "close": 0.167, "volume": 691628.3, "close_time": 1760515199999, "quote_volume": 116215.64208, "trades": 948, "taker_buy_base": 352842.5, "taker_buy_quote": 59399.58814 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.1665, "high": 0.1697, "low": 0.1574, "close": 0.1585, "volume": 559570.3, "close_time": 1760529599999, "quote_volume": 90742.43983, "trades": 743, "taker_buy_base": 247472.9, "taker_buy_quote": 40142.37101 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.1587, "high": 0.1651, "low": 0.1565, "close": 0.1593, "volume": 573090.8, "close_time": 1760543999999, "quote_volume": 92064.47721, "trades": 896, "taker_buy_base": 271849.5, "taker_buy_quote": 43632.31713 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.1607, "high": 0.1646, "low": 0.1558, "close": 0.1559, "volume": 1339596.4, "close_time": 1760558399999, "quote_volume": 216142.47487, "trades": 523, "taker_buy_base": 1176624.4, "taker_buy_quote": 189935.77516 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.1574, "high": 0.1584, "low": 0.154, "close": 0.1569, "volume": 309786.8, "close_time": 1760572799999, "quote_volume": 48304.37169, "trades": 295, "taker_buy_base": 111395.1, "taker_buy_quote": 17399.70093 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.157, "high": 0.1604, "low": 0.1551, "close": 0.1584, "volume": 208320.9, "close_time": 1760587199999, "quote_volume": 32797.74673, "trades": 306, "taker_buy_base": 74997.1, "taker_buy_quote": 11801.91109 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.1585, "high": 0.1624, "low": 0.1551, "close": 0.1618, "volume": 270345.9, "close_time": 1760601599999, "quote_volume": 42654.32816, "trades": 396, "taker_buy_base": 130091.0, "taker_buy_quote": 20532.87059 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.1624, "high": 0.1666, "low": 0.1502, "close": 0.1658, "volume": 1261667.4, "close_time": 1760615999999, "quote_volume": 206384.70416, "trades": 1256, "taker_buy_base": 627703.8, "taker_buy_quote": 102743.51738 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.1656, "high": 0.1874, "low": 0.1589, "close": 0.1665, "volume": 2635484.3, "close_time": 1760630399999, "quote_volume": 453456.35972, "trades": 3155, "taker_buy_base": 1181832.3, "taker_buy_quote": 203271.08884 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.1668, "high": 0.169, "low": 0.156, "close": 0.1592, "volume": 850061.8, "close_time": 1760644799999, "quote_volume": 138616.5906, "trades": 1365, "taker_buy_base": 366813.3, "taker_buy_quote": 59865.28289 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.1601, "high": 0.1672, "low": 0.1569, "close": 0.1661, "volume": 338828.4, "close_time": 1760659199999, "quote_volume": 54332.37736, "trades": 447, "taker_buy_base": 174076.3, "taker_buy_quote": 27901.87022 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.1659, "high": 0.1794, "low": 0.1645, "close": 0.1721, "volume": 463459.3, "close_time": 1760673599999, "quote_volume": 79928.88372, "trades": 562, "taker_buy_base": 263264.4, "taker_buy_quote": 45461.5531 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.173, "high": 0.187, "low": 0.1543, "close": 0.1546, "volume": 1219281.5, "close_time": 1760687999999, "quote_volume": 210416.46162, "trades": 1928, "taker_buy_base": 562580.7, "taker_buy_quote": 97738.79444 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.154, "high": 0.1547, "low": 0.141, "close": 0.1483, "volume": 574324.7, "close_time": 1760702399999, "quote_volume": 85100.07777, "trades": 662, "taker_buy_base": 264703.1, "taker_buy_quote": 39236.24207 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.1478, "high": 0.1508, "low": 0.1443, "close": 0.1489, "volume": 292396.7, "close_time": 1760716799999, "quote_volume": 43171.73111, "trades": 382, "taker_buy_base": 195719.7, "taker_buy_quote": 28882.91634 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.1493, "high": 0.1558, "low": 0.1446, "close": 0.1459, "volume": 337927.5, "close_time": 1760731199999, "quote_volume": 49978.31, "trades": 421, "taker_buy_base": 156731.2, "taker_buy_quote": 23220.30738 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.145, "high": 0.1483, "low": 0.1447, "close": 0.1483, "volume": 226454.4, "close_time": 1760745599999, "quote_volume": 33184.2161, "trades": 235, "taker_buy_base": 147053.5, "taker_buy_quote": 21580.59713 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.1484, "high": 0.1546, "low": 0.1484, "close": 0.1507, "volume": 385565.4, "close_time": 1760759999999, "quote_volume": 58509.52381, "trades": 326, "taker_buy_base": 151278.1, "taker_buy_quote": 22989.34197 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.1507, "high": 0.1524, "low": 0.1452, "close": 0.1477, "volume": 452147.6, "close_time": 1760774399999, "quote_volume": 67240.92703, "trades": 424, "taker_buy_base": 206105.7, "taker_buy_quote": 30533.49885 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.1483, "high": 0.1541, "low": 0.1479, "close": 0.152, "volume": 230592.3, "close_time": 1760788799999, "quote_volume": 34941.66468, "trades": 204, "taker_buy_base": 120065.7, "taker_buy_quote": 18176.37652 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.1515, "high": 0.1549, "low": 0.1474, "close": 0.1474, "volume": 183593.7, "close_time": 1760803199999, "quote_volume": 27611.79836, "trades": 183, "taker_buy_base": 73623.2, "taker_buy_quote": 11048.65262 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.1477, "high": 0.1481, "low": 0.132, "close": 0.1342, "volume": 2050491.2, "close_time": 1760817599999, "quote_volume": 284875.15333, "trades": 1810, "taker_buy_base": 1040516.7, "taker_buy_quote": 144807.56105 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.1338, "high": 0.1364, "low": 0.1323, "close": 0.1335, "volume": 172789.1, "close_time": 1760831999999, "quote_volume": 23212.20139, "trades": 271, "taker_buy_base": 56740.4, "taker_buy_quote": 7630.08326 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.1339, "high": 0.1352, "low": 0.1229, "close": 0.1342, "volume": 498744.3, "close_time": 1760846399999, "quote_volume": 64018.37199, "trades": 398, "taker_buy_base": 178601.4, "taker_buy_quote": 22978.0316 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.1348, "high": 0.1364, "low": 0.1296, "close": 0.1335, "volume": 567689.7, "close_time": 1760860799999, "quote_volume": 74902.90292, "trades": 356, "taker_buy_base": 251288.0, "taker_buy_quote": 33112.49714 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.1336, "high": 0.1355, "low": 0.1283, "close": 0.1333, "volume": 592512.0, "close_time": 1760875199999, "quote_volume": 78555.58036, "trades": 456, "taker_buy_base": 179039.2, "taker_buy_quote": 23676.09415 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.1333, "high": 0.1372, "low": 0.1317, "close": 0.1358, "volume": 225150.9, "close_time": 1760889599999, "quote_volume": 30218.13448, "trades": 215, "taker_buy_base": 139882.4, "taker_buy_quote": 18788.13254 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.1361, "high": 0.1399, "low": 0.1348, "close": 0.1394, "volume": 475217.5, "close_time": 1760903999999, "quote_volume": 65358.00265, "trades": 316, "taker_buy_base": 232248.0, "taker_buy_quote": 32017.09651 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.14, "high": 0.147, "low": 0.1399, "close": 0.1464, "volume": 1247800.8, "close_time": 1760918399999, "quote_volume": 179769.5536, "trades": 579, "taker_buy_base": 703012.1, "taker_buy_quote": 101425.56724 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.1465, "high": 0.1619, "low": 0.1405, "close": 0.1555, "volume": 626529.3, "close_time": 1760932799999, "quote_volume": 94543.06876, "trades": 526, "taker_buy_base": 331794.2, "taker_buy_quote": 50371.02995 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.1545, "high": 0.164, "low": 0.1524, "close": 0.1542, "volume": 709081.1, "close_time": 1760947199999, "quote_volume": 110213.20539, "trades": 633, "taker_buy_base": 310658.2, "taker_buy_quote": 48263.72216 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.1537, "high": 0.1559, "low": 0.1459, "close": 0.1461, "volume": 573477.6, "close_time": 1760961599999, "quote_volume": 85967.97515, "trades": 508, "taker_buy_base": 251176.7, "taker_buy_quote": 37718.43762 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.1455, "high": 0.1543, "low": 0.1442, "close": 0.1478, "volume": 525185.4, "close_time": 1760975999999, "quote_volume": 78102.94715, "trades": 443, "taker_buy_base": 258775.7, "taker_buy_quote": 38426.48691 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.147, "high": 0.147, "low": 0.141, "close": 0.146, "volume": 723604.3, "close_time": 1760990399999, "quote_volume": 103871.34793, "trades": 503, "taker_buy_base": 325100.5, "taker_buy_quote": 46672.2915 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.1456, "high": 0.147, "low": 0.1442, "close": 0.1447, "volume": 182027.1, "close_time": 1761004799999, "quote_volume": 26502.19021, "trades": 191, "taker_buy_base": 70259.0, "taker_buy_quote": 10247.19942 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.1448, "high": 0.1512, "low": 0.1446, "close": 0.1465, "volume": 188598.9, "close_time": 1761019199999, "quote_volume": 28041.1329, "trades": 214, "taker_buy_base": 135596.8, "taker_buy_quote": 20177.97244 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.1465, "high": 0.1466, "low": 0.1343, "close": 0.136, "volume": 305197.1, "close_time": 1761033599999, "quote_volume": 42410.00218, "trades": 267, "taker_buy_base": 115624.0, "taker_buy_quote": 15985.60995 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.1359, "high": 0.145, "low": 0.1355, "close": 0.1442, "volume": 173604.0, "close_time": 1761047999999, "quote_volume": 24329.29275, "trades": 217, "taker_buy_base": 112786.8, "taker_buy_quote": 15718.4288 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.1447, "high": 0.1585, "low": 0.1428, "close": 0.1535, "volume": 772410.1, "close_time": 1761062399999, "quote_volume": 117312.10361, "trades": 764, "taker_buy_base": 320104.2, "taker_buy_quote": 48870.13464 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.1535, "high": 0.1559, "low": 0.1476, "close": 0.1501, "volume": 625218.2, "close_time": 1761076799999, "quote_volume": 94836.5948, "trades": 591, "taker_buy_base": 246996.9, "taker_buy_quote": 37460.70993 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.15, "high": 0.1513, "low": 0.1355, "close": 0.1367, "volume": 552885.9, "close_time": 1761091199999, "quote_volume": 79468.16599, "trades": 485, "taker_buy_base": 309708.3, "taker_buy_quote": 44450.8564 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.1373, "high": 0.1398, "low": 0.1356, "close": 0.1378, "volume": 454473.2, "close_time": 1761105599999, "quote_volume": 62264.6557, "trades": 377, "taker_buy_base": 87095.3, "taker_buy_quote": 11973.12597 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.1384, "high": 0.1421, "low": 0.1374, "close": 0.1405, "volume": 166750.6, "close_time": 1761119999999, "quote_volume": 23327.19215, "trades": 202, "taker_buy_base": 88942.3, "taker_buy_quote": 12463.89147 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.1402, "high": 0.1475, "low": 0.1383, "close": 0.143, "volume": 417385.0, "close_time": 1761134399999, "quote_volume": 59564.31654, "trades": 402, "taker_buy_base": 227498.0, "taker_buy_quote": 32668.61234 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.1433, "high": 0.1454, "low": 0.1398, "close": 0.1419, "volume": 432466.5, "close_time": 1761148799999, "quote_volume": 61640.83151, "trades": 430, "taker_buy_base": 207768.1, "taker_buy_quote": 29706.93489 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.1417, "high": 0.1424, "low": 0.1367, "close": 0.1387, "volume": 709020.0, "close_time": 1761163199999, "quote_volume": 98145.69334, "trades": 503, "taker_buy_base": 376431.8, "taker_buy_quote": 52011.12937 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.1397, "high": 0.1397, "low": 0.1255, "close": 0.1307, "volume": 1043709.7, "close_time": 1761177599999, "quote_volume": 135387.33029, "trades": 817, "taker_buy_base": 484404.0, "taker_buy_quote": 62852.18633 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.1302, "high": 0.134, "low": 0.1302, "close": 0.1331, "volume": 113320.6, "close_time": 1761191999999, "quote_volume": 14972.03777, "trades": 156, "taker_buy_base": 75015.4, "taker_buy_quote": 9938.59059 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.1333, "high": 0.1382, "low": 0.1329, "close": 0.1359, "volume": 332407.5, "close_time": 1761206399999, "quote_volume": 45112.63891, "trades": 255, "taker_buy_base": 222869.9, "taker_buy_quote": 30287.79395 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.1355, "high": 0.1365, "low": 0.1334, "close": 0.1337, "volume": 382880.7, "close_time": 1761220799999, "quote_volume": 51711.8011, "trades": 355, "taker_buy_base": 190057.0, "taker_buy_quote": 25654.25705 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.1337, "high": 0.1374, "low": 0.1324, "close": 0.1358, "volume": 637706.8, "close_time": 1761235199999, "quote_volume": 85564.16114, "trades": 409, "taker_buy_base": 293182.1, "taker_buy_quote": 39329.20176 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.136, "high": 0.1405, "low": 0.1353, "close": 0.1383, "volume": 312392.6, "close_time": 1761249599999, "quote_volume": 43244.34564, "trades": 235, "taker_buy_base": 168052.5, "taker_buy_quote": 23253.58202 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.1373, "high": 0.1396, "low": 0.136, "close": 0.1396, "volume": 222620.3, "close_time": 1761263999999, "quote_volume": 30513.30444, "trades": 158, "taker_buy_base": 81683.0, "taker_buy_quote": 11170.8848 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.1396, "high": 0.1422, "low": 0.1381, "close": 0.1422, "volume": 164305.7, "close_time": 1761278399999, "quote_volume": 22979.50136, "trades": 169, "taker_buy_base": 83773.5, "taker_buy_quote": 11762.1315 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.1422, "high": 0.1509, "low": 0.1419, "close": 0.1493, "volume": 676830.8, "close_time": 1761292799999, "quote_volume": 100080.65979, "trades": 469, "taker_buy_base": 398167.9, "taker_buy_quote": 58970.93758 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.149, "high": 0.1541, "low": 0.146, "close": 0.1526, "volume": 1303122.1, "close_time": 1761307199999, "quote_volume": 195209.39152, "trades": 838, "taker_buy_base": 652401.1, "taker_buy_quote": 97853.31609 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.1526, "high": 0.17, "low": 0.1526, "close": 0.159, "volume": 2463249.0, "close_time": 1761321599999, "quote_volume": 393082.01867, "trades": 2020, "taker_buy_base": 1280712.2, "taker_buy_quote": 204129.2904 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.158, "high": 0.1714, "low": 0.1562, "close": 0.1663, "volume": 1325367.4, "close_time": 1761335999999, "quote_volume": 218790.90217, "trades": 1537, "taker_buy_base": 724657.5, "taker_buy_quote": 119686.30586 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.1661, "high": 0.1758, "low": 0.1627, "close": 0.1668, "volume": 1123409.4, "close_time": 1761350399999, "quote_volume": 190341.57046, "trades": 1382, "taker_buy_base": 624937.2, "taker_buy_quote": 105816.83186 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.1668, "high": 0.1829, "low": 0.1636, "close": 0.175, "volume": 861406.1, "close_time": 1761364799999, "quote_volume": 150697.35351, "trades": 1194, "taker_buy_base": 486527.1, "taker_buy_quote": 85144.6158 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.1744, "high": 0.1859, "low": 0.172, "close": 0.1785, "volume": 903159.2, "close_time": 1761379199999, "quote_volume": 161766.76011, "trades": 1550, "taker_buy_base": 331457.8, "taker_buy_quote": 59502.92435 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.1785, "high": 0.213, "low": 0.1766, "close": 0.2094, "volume": 2352169.3, "close_time": 1761393599999, "quote_volume": 453925.95176, "trades": 3829, "taker_buy_base": 1194869.8, "taker_buy_quote": 229973.17925 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.2094, "high": 0.2434, "low": 0.1773, "close": 0.1889, "volume": 7706144.5, "close_time": 1761407999999, "quote_volume": 1656940.52157, "trades": 13038, "taker_buy_base": 3637669.9, "taker_buy_quote": 785495.85442 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.1896, "high": 0.2063, "low": 0.1896, "close": 0.2015, "volume": 2409963.8, "close_time": 1761422399999, "quote_volume": 479165.3386, "trades": 4156, "taker_buy_base": 1042932.4, "taker_buy_quote": 207968.63531 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.2012, "high": 0.2032, "low": 0.19, "close": 0.1973, "volume": 898028.4, "close_time": 1761436799999, "quote_volume": 176206.51145, "trades": 2328, "taker_buy_base": 395350.4, "taker_buy_quote": 77722.46327 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.1968, "high": 0.2034, "low": 0.1771, "close": 0.1817, "volume": 1237357.7, "close_time": 1761451199999, "quote_volume": 234519.6221, "trades": 2955, "taker_buy_base": 571297.0, "taker_buy_quote": 110078.36888 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.1818, "high": 0.1954, "low": 0.1818, "close": 0.1909, "volume": 912259.2, "close_time": 1761465599999, "quote_volume": 174141.74113, "trades": 1926, "taker_buy_base": 500542.4, "taker_buy_quote": 96024.79686 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.1908, "high": 0.1943, "low": 0.1887, "close": 0.1925, "volume": 840228.9, "close_time": 1761479999999, "quote_volume": 160916.00529, "trades": 1819, "taker_buy_base": 409083.8, "taker_buy_quote": 78442.90301 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.1926, "high": 0.2063, "low": 0.1895, "close": 0.1973, "volume": 2246566.2, "close_time": 1761494399999, "quote_volume": 443788.81553, "trades": 4822, "taker_buy_base": 1022446.9, "taker_buy_quote": 201672.0422 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.1975, "high": 0.2005, "low": 0.1903, "close": 0.1925, "volume": 1238623.9, "close_time": 1761508799999, "quote_volume": 239392.62689, "trades": 2250, "taker_buy_base": 601395.5, "taker_buy_quote": 116206.58081 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.1922, "high": 0.203, "low": 0.1892, "close": 0.2019, "volume": 1007358.1, "close_time": 1761523199999, "quote_volume": 197050.16215, "trades": 2367, "taker_buy_base": 578135.1, "taker_buy_quote": 113179.6823 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.2018, "high": 0.2184, "low": 0.201, "close": 0.2103, "volume": 1693585.7, "close_time": 1761537599999, "quote_volume": 352243.15685, "trades": 5358, "taker_buy_base": 871078.2, "taker_buy_quote": 181380.87428 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.2104, "high": 0.2157, "low": 0.1917, "close": 0.1936, "volume": 1279052.5, "close_time": 1761551999999, "quote_volume": 257424.59761, "trades": 3873, "taker_buy_base": 546664.5, "taker_buy_quote": 110251.98729 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.1936, "high": 0.195, "low": 0.1823, "close": 0.1901, "volume": 1696396.8, "close_time": 1761566399999, "quote_volume": 317457.91366, "trades": 3770, "taker_buy_base": 474721.5, "taker_buy_quote": 88935.51599 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.1902, "high": 0.196, "low": 0.1824, "close": 0.1835, "volume": 1869548.2, "close_time": 1761580799999, "quote_volume": 354315.09632, "trades": 3334, "taker_buy_base": 805115.8, "taker_buy_quote": 153070.67728 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.1836, "high": 0.1856, "low": 0.1771, "close": 0.1771, "volume": 1432384.8, "close_time": 1761595199999, "quote_volume": 258954.86392, "trades": 2543, "taker_buy_base": 604435.2, "taker_buy_quote": 109398.09483 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.1778, "high": 0.1785, "low": 0.171, "close": 0.1753, "volume": 1146905.5, "close_time": 1761609599999, "quote_volume": 201366.653, "trades": 1844, "taker_buy_base": 510719.3, "taker_buy_quote": 89668.72472 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.1754, "high": 0.1762, "low": 0.1551, "close": 0.1582, "volume": 1443486.0, "close_time": 1761623999999, "quote_volume": 236341.6965, "trades": 2822, "taker_buy_base": 617525.8, "taker_buy_quote": 100831.94765 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.1579, "high": 0.1613, "low": 0.1561, "close": 0.1579, "volume": 415055.4, "close_time": 1761638399999, "quote_volume": 65816.18423, "trades": 1248, "taker_buy_base": 212778.1, "taker_buy_quote": 33831.19938 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.158, "high": 0.1643, "low": 0.1578, "close": 0.1622, "volume": 816554.0, "close_time": 1761652799999, "quote_volume": 132001.38707, "trades": 1891, "taker_buy_base": 405838.6, "taker_buy_quote": 65637.38186 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.1622, "high": 0.1779, "low": 0.1617, "close": 0.1697, "volume": 1437683.1, "close_time": 1761667199999, "quote_volume": 245722.29401, "trades": 3276, "taker_buy_base": 727374.0, "taker_buy_quote": 124327.86128 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.1697, "high": 0.1739, "low": 0.164, "close": 0.1648, "volume": 1258247.5, "close_time": 1761681599999, "quote_volume": 213839.77459, "trades": 2315, "taker_buy_base": 596368.9, "taker_buy_quote": 101377.34168 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.165, "high": 0.1663, "low": 0.1559, "close": 0.1637, "volume": 1783507.3, "close_time": 1761695999999, "quote_volume": 288043.35885, "trades": 3095, "taker_buy_base": 842268.1, "taker_buy_quote": 135989.73356 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.1639, "high": 0.1694, "low": 0.1587, "close": 0.1666, "volume": 473771.4, "close_time": 1761710399999, "quote_volume": 77601.00503, "trades": 1547, "taker_buy_base": 187721.5, "taker_buy_quote": 30848.63373 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.1664, "high": 0.1724, "low": 0.1619, "close": 0.1677, "volume": 754824.6, "close_time": 1761724799999, "quote_volume": 126201.71698, "trades": 1942, "taker_buy_base": 388491.3, "taker_buy_quote": 65107.03364 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.1675, "high": 0.169, "low": 0.1576, "close": 0.161, "volume": 1064285.6, "close_time": 1761739199999, "quote_volume": 174111.35119, "trades": 2840, "taker_buy_base": 459044.7, "taker_buy_quote": 75145.857 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.1612, "high": 0.1633, "low": 0.1457, "close": 0.1471, "volume": 1695000.1, "close_time": 1761753599999, "quote_volume": 256065.82647, "trades": 3776, "taker_buy_base": 684393.0, "taker_buy_quote": 103478.17283 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.1471, "high": 0.1548, "low": 0.1464, "close": 0.1516, "volume": 1352729.5, "close_time": 1761767999999, "quote_volume": 204432.54195, "trades": 2813, "taker_buy_base": 598607.9, "taker_buy_quote": 90574.04766 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.1517, "high": 0.1584, "low": 0.1506, "close": 0.152, "volume": 1246864.2, "close_time": 1761782399999, "quote_volume": 192126.27945, "trades": 2083, "taker_buy_base": 626505.4, "taker_buy_quote": 96697.12002 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.1521, "high": 0.1521, "low": 0.1405, "close": 0.1446, "volume": 624016.8, "close_time": 1761796799999, "quote_volume": 92037.0046, "trades": 1768, "taker_buy_base": 262646.1, "taker_buy_quote": 38749.13489 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.1446, "high": 0.1477, "low": 0.1387, "close": 0.1459, "volume": 825750.1, "close_time": 1761811199999, "quote_volume": 118584.40195, "trades": 1928, "taker_buy_base": 450791.1, "taker_buy_quote": 64519.11449 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.1458, "high": 0.1458, "low": 0.1314, "close": 0.1325, "volume": 1123751.5, "close_time": 1761825599999, "quote_volume": 156051.03453, "trades": 2088, "taker_buy_base": 393655.5, "taker_buy_quote": 55186.02354 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.1328, "high": 0.1374, "low": 0.1289, "close": 0.1322, "volume": 1653604.1, "close_time": 1761839999999, "quote_volume": 221786.78592, "trades": 2729, "taker_buy_base": 875042.8, "taker_buy_quote": 117574.11297 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.1318, "high": 0.1318, "low": 0.1259, "close": 0.1294, "volume": 1013306.5, "close_time": 1761854399999, "quote_volume": 130696.85352, "trades": 1902, "taker_buy_base": 513545.7, "taker_buy_quote": 66002.24345 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.1292, "high": 0.1308, "low": 0.1263, "close": 0.1296, "volume": 314901.4, "close_time": 1761868799999, "quote_volume": 40502.38948, "trades": 953, "taker_buy_base": 138000.4, "taker_buy_quote": 17736.99102 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.1295, "high": 0.1316, "low": 0.1265, "close": 0.1291, "volume": 353515.2, "close_time": 1761883199999, "quote_volume": 45858.60002, "trades": 888, "taker_buy_base": 173241.2, "taker_buy_quote": 22513.29035 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.1292, "high": 0.1318, "low": 0.1254, "close": 0.1268, "volume": 280251.2, "close_time": 1761897599999, "quote_volume": 36117.19187, "trades": 707, "taker_buy_base": 183787.0, "taker_buy_quote": 23753.2078 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.1268, "high": 0.1287, "low": 0.1191, "close": 0.1253, "volume": 754067.7, "close_time": 1761911999999, "quote_volume": 93473.15976, "trades": 2238, "taker_buy_base": 345743.3, "taker_buy_quote": 42779.54032 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.1254, "high": 0.1289, "low": 0.1205, "close": 0.1254, "volume": 943053.8, "close_time": 1761926399999, "quote_volume": 118041.99672, "trades": 1981, "taker_buy_base": 442018.1, "taker_buy_quote": 55295.85296 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.1252, "high": 0.1263, "low": 0.1165, "close": 0.1256, "volume": 1040110.8, "close_time": 1761940799999, "quote_volume": 126997.00557, "trades": 2223, "taker_buy_base": 529805.3, "taker_buy_quote": 64989.95773 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.1255, "high": 0.1275, "low": 0.1238, "close": 0.1272, "volume": 816302.5, "close_time": 1761955199999, "quote_volume": 102423.48921, "trades": 1085, "taker_buy_base": 428847.2, "taker_buy_quote": 53856.95814 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.1271, "high": 0.1333, "low": 0.126, "close": 0.1314, "volume": 280392.2, "close_time": 1761969599999, "quote_volume": 35963.90079, "trades": 900, "taker_buy_base": 148753.8, "taker_buy_quote": 19075.94979 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.1317, "high": 0.133, "low": 0.1282, "close": 0.1291, "volume": 87627.8, "close_time": 1761983999999, "quote_volume": 11425.02178, "trades": 528, "taker_buy_base": 42004.4, "taker_buy_quote": 5481.96176 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.1293, "high": 0.1308, "low": 0.1255, "close": 0.1269, "volume": 467042.2, "close_time": 1761998399999, "quote_volume": 59928.47469, "trades": 1008, "taker_buy_base": 141002.5, "taker_buy_quote": 18013.55085 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.1269, "high": 0.1278, "low": 0.1215, "close": 0.1247, "volume": 1170125.1, "close_time": 1762012799999, "quote_volume": 145396.74024, "trades": 1334, "taker_buy_base": 614181.8, "taker_buy_quote": 76115.08769 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.1247, "high": 0.1277, "low": 0.1241, "close": 0.1256, "volume": 588897.0, "close_time": 1762027199999, "quote_volume": 74048.67899, "trades": 965, "taker_buy_base": 282194.4, "taker_buy_quote": 35506.47404 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.1255, "high": 0.1269, "low": 0.1224, "close": 0.1244, "volume": 577176.5, "close_time": 1762041599999, "quote_volume": 71811.58737, "trades": 751, "taker_buy_base": 270397.6, "taker_buy_quote": 33699.85582 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.1243, "high": 0.1243, "low": 0.1209, "close": 0.1226, "volume": 467767.6, "close_time": 1762055999999, "quote_volume": 57309.84715, "trades": 874, "taker_buy_base": 230037.3, "taker_buy_quote": 28183.50555 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.1227, "high": 0.1255, "low": 0.1211, "close": 0.1228, "volume": 172424.2, "close_time": 1762070399999, "quote_volume": 21171.91406, "trades": 571, "taker_buy_base": 93033.0, "taker_buy_quote": 11458.76162 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.1229, "high": 0.1237, "low": 0.1178, "close": 0.1193, "volume": 457319.7, "close_time": 1762084799999, "quote_volume": 54580.99506, "trades": 734, "taker_buy_base": 256211.1, "taker_buy_quote": 30666.1368 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.1194, "high": 0.1196, "low": 0.1135, "close": 0.1165, "volume": 1265538.9, "close_time": 1762099199999, "quote_volume": 148114.99758, "trades": 1512, "taker_buy_base": 636930.1, "taker_buy_quote": 74827.45293 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.1163, "high": 0.1185, "low": 0.1145, "close": 0.1152, "volume": 723259.3, "close_time": 1762113599999, "quote_volume": 84001.60467, "trades": 804, "taker_buy_base": 313824.3, "taker_buy_quote": 36515.5201 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.1155, "high": 0.1196, "low": 0.1148, "close": 0.1178, "volume": 825333.8, "close_time": 1762127999999, "quote_volume": 97127.27138, "trades": 686, "taker_buy_base": 467082.6, "taker_buy_quote": 55007.33861 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.1178, "high": 0.1182, "low": 0.1072, "close": 0.1074, "volume": 634443.1, "close_time": 1762142399999, "quote_volume": 72115.93274, "trades": 816, "taker_buy_base": 226080.4, "taker_buy_quote": 25447.65436 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.1076, "high": 0.1108, "low": 0.1056, "close": 0.1098, "volume": 432524.5, "close_time": 1762156799999, "quote_volume": 46463.23371, "trades": 527, "taker_buy_base": 218555.5, "taker_buy_quote": 23575.79212 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.1095, "high": 0.1164, "low": 0.1095, "close": 0.1133, "volume": 1333629.0, "close_time": 1762171199999, "quote_volume": 150673.83291, "trades": 1333, "taker_buy_base": 690533.3, "taker_buy_quote": 78169.94783 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.1131, "high": 0.1136, "low": 0.1008, "close": 0.1056, "volume": 1103725.3, "close_time": 1762185599999, "quote_volume": 120477.4184, "trades": 1373, "taker_buy_base": 470092.1, "taker_buy_quote": 51767.47856 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.1058, "high": 0.1112, "low": 0.1053, "close": 0.107, "volume": 447643.4, "close_time": 1762199999999, "quote_volume": 48504.54541, "trades": 856, "taker_buy_base": 182608.4, "taker_buy_quote": 19789.19135 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.1072, "high": 0.11, "low": 0.1039, "close": 0.11, "volume": 373504.2, "close_time": 1762214399999, "quote_volume": 39530.72658, "trades": 675, "taker_buy_base": 212143.3, "taker_buy_quote": 22493.06861 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.1094, "high": 0.1116, "low": 0.108, "close": 0.1094, "volume": 79486.7, "close_time": 1762228799999, "quote_volume": 8701.14363, "trades": 403, "taker_buy_base": 33377.7, "taker_buy_quote": 3655.82828 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.1095, "high": 0.111, "low": 0.1044, "close": 0.107, "volume": 350043.0, "close_time": 1762243199999, "quote_volume": 37838.13999, "trades": 941, "taker_buy_base": 205138.7, "taker_buy_quote": 22257.82007 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.1068, "high": 0.1106, "low": 0.1068, "close": 0.1087, "volume": 374409.6, "close_time": 1762257599999, "quote_volume": 40709.50077, "trades": 662, "taker_buy_base": 135060.5, "taker_buy_quote": 14716.98254 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.1085, "high": 0.1086, "low": 0.1039, "close": 0.1063, "volume": 520171.8, "close_time": 1762271999999, "quote_volume": 55131.76214, "trades": 1066, "taker_buy_base": 270818.4, "taker_buy_quote": 28813.3924 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.1063, "high": 0.1074, "low": 0.1004, "close": 0.1019, "volume": 447480.2, "close_time": 1762286399999, "quote_volume": 46195.67042, "trades": 1132, "taker_buy_base": 164443.3, "taker_buy_quote": 16900.55229 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.1022, "high": 0.1024, "low": 0.093, "close": 0.1018, "volume": 819163.8, "close_time": 1762300799999, "quote_volume": 80410.58913, "trades": 1565, "taker_buy_base": 385324.5, "taker_buy_quote": 38014.78426 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.1019, "high": 0.1109, "low": 0.0955, "close": 0.1093, "volume": 296311.7, "close_time": 1762315199999, "quote_volume": 30972.11844, "trades": 1165, "taker_buy_base": 188689.8, "taker_buy_quote": 19957.73573 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.1091, "high": 0.11, "low": 0.1055, "close": 0.1088, "volume": 325160.6, "close_time": 1762329599999, "quote_volume": 35031.03571, "trades": 799, "taker_buy_base": 93768.4, "taker_buy_quote": 10126.14594 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.1084, "high": 0.1084, "low": 0.104, "close": 0.1059, "volume": 251403.3, "close_time": 1762343999999, "quote_volume": 26600.20422, "trades": 782, "taker_buy_base": 117024.1, "taker_buy_quote": 12384.76679 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.1062, "high": 0.1143, "low": 0.1055, "close": 0.1143, "volume": 139592.9, "close_time": 1762358399999, "quote_volume": 15242.71291, "trades": 846, "taker_buy_base": 91668.5, "taker_buy_quote": 10000.87769 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.1143, "high": 0.1148, "low": 0.1088, "close": 0.1088, "volume": 390621.2, "close_time": 1762372799999, "quote_volume": 43438.82139, "trades": 924, "taker_buy_base": 130106.1, "taker_buy_quote": 14517.04519 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.109, "high": 0.1106, "low": 0.1065, "close": 0.1098, "volume": 216065.1, "close_time": 1762387199999, "quote_volume": 23302.67496, "trades": 638, "taker_buy_base": 93904.0, "taker_buy_quote": 10137.30454 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.1096, "high": 0.1115, "low": 0.1037, "close": 0.1089, "volume": 216273.3, "close_time": 1762401599999, "quote_volume": 22985.95889, "trades": 770, "taker_buy_base": 78587.8, "taker_buy_quote": 8467.26196 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.1089, "high": 0.1126, "low": 0.107, "close": 0.1104, "volume": 318292.0, "close_time": 1762415999999, "quote_volume": 35044.47408, "trades": 991, "taker_buy_base": 183815.4, "taker_buy_quote": 20269.39268 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.1101, "high": 0.1209, "low": 0.1097, "close": 0.1146, "volume": 739239.5, "close_time": 1762430399999, "quote_volume": 85576.98389, "trades": 1864, "taker_buy_base": 349347.0, "taker_buy_quote": 40642.1502 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.1149, "high": 0.1158, "low": 0.1058, "close": 0.107, "volume": 765223.3, "close_time": 1762444799999, "quote_volume": 85410.1426, "trades": 1782, "taker_buy_base": 353840.2, "taker_buy_quote": 39523.13493 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.1071, "high": 0.1111, "low": 0.1053, "close": 0.1079, "volume": 319192.7, "close_time": 1762459199999, "quote_volume": 34378.54623, "trades": 1050, "taker_buy_base": 142132.4, "taker_buy_quote": 15357.97017 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.1081, "high": 0.1087, "low": 0.1046, "close": 0.106, "volume": 119599.6, "close_time": 1762473599999, "quote_volume": 12720.48898, "trades": 660, "taker_buy_base": 45474.7, "taker_buy_quote": 4844.81542 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.1056, "high": 0.1084, "low": 0.1031, "close": 0.1062, "volume": 202214.3, "close_time": 1762487999999, "quote_volume": 21508.16117, "trades": 855, "taker_buy_base": 62838.1, "taker_buy_quote": 6695.89287 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.1066, "high": 0.1109, "low": 0.1055, "close": 0.1103, "volume": 97875.0, "close_time": 1762502399999, "quote_volume": 10690.60525, "trades": 511, "taker_buy_base": 59602.6, "taker_buy_quote": 6520.95715 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.1101, "high": 0.1158, "low": 0.1052, "close": 0.1082, "volume": 691068.8, "close_time": 1762516799999, "quote_volume": 76126.92079, "trades": 1479, "taker_buy_base": 376403.8, "taker_buy_quote": 41938.79025 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.108, "high": 0.1139, "low": 0.1053, "close": 0.1126, "volume": 176051.2, "close_time": 1762531199999, "quote_volume": 19052.70485, "trades": 1344, "taker_buy_base": 64881.5, "taker_buy_quote": 7039.22227 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.1128, "high": 0.1196, "low": 0.1115, "close": 0.1172, "volume": 239077.9, "close_time": 1762545599999, "quote_volume": 27890.88055, "trades": 1194, "taker_buy_base": 153831.9, "taker_buy_quote": 18048.88352 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.1171, "high": 0.1178, "low": 0.1139, "close": 0.114, "volume": 277073.9, "close_time": 1762559999999, "quote_volume": 32128.68868, "trades": 536, "taker_buy_base": 147567.0, "taker_buy_quote": 17107.62874 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.1144, "high": 0.1176, "low": 0.1119, "close": 0.1119, "volume": 155308.8, "close_time": 1762574399999, "quote_volume": 17969.40305, "trades": 718, "taker_buy_base": 67033.7, "taker_buy_quote": 7767.72326 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.1122, "high": 0.115, "low": 0.1112, "close": 0.1126, "volume": 198054.0, "close_time": 1762588799999, "quote_volume": 22414.23307, "trades": 703, "taker_buy_base": 103330.8, "taker_buy_quote": 11682.2161 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.1125, "high": 0.1129, "low": 0.1096, "close": 0.1102, "volume": 86070.7, "close_time": 1762603199999, "quote_volume": 9546.19041, "trades": 434, "taker_buy_base": 48634.3, "taker_buy_quote": 5395.38801 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.1102, "high": 0.1111, "low": 0.1059, "close": 0.1063, "volume": 147281.4, "close_time": 1762617599999, "quote_volume": 15951.17984, "trades": 732, "taker_buy_base": 77603.2, "taker_buy_quote": 8455.33548 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.1065, "high": 0.1079, "low": 0.1046, "close": 0.1057, "volume": 131164.0, "close_time": 1762631999999, "quote_volume": 13891.38809, "trades": 402, "taker_buy_base": 63326.3, "taker_buy_quote": 6721.35722 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.1054, "high": 0.1076, "low": 0.1051, "close": 0.1068, "volume": 55669.0, "close_time": 1762646399999, "quote_volume": 5908.67651, "trades": 215, "taker_buy_base": 20354.1, "taker_buy_quote": 2169.12904 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.1068, "high": 0.1068, "low": 0.1023, "close": 0.1047, "volume": 146398.3, "close_time": 1762660799999, "quote_volume": 15288.75503, "trades": 545, "taker_buy_base": 95569.8, "taker_buy_quote": 9973.05877 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.1049, "high": 0.1087, "low": 0.1044, "close": 0.1085, "volume": 96054.8, "close_time": 1762675199999, "quote_volume": 10319.57756, "trades": 362, "taker_buy_base": 64043.6, "taker_buy_quote": 6882.84358 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.1082, "high": 0.1083, "low": 0.1046, "close": 0.1062, "volume": 155076.8, "close_time": 1762689599999, "quote_volume": 16505.7822, "trades": 405, "taker_buy_base": 40305.9, "taker_buy_quote": 4303.89579 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.1062, "high": 0.11, "low": 0.106, "close": 0.1087, "volume": 70599.3, "close_time": 1762703999999, "quote_volume": 7574.60276, "trades": 345, "taker_buy_base": 48974.3, "taker_buy_quote": 5249.27362 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.109, "high": 0.1291, "low": 0.1086, "close": 0.1194, "volume": 1361800.3, "close_time": 1762718399999, "quote_volume": 163456.35071, "trades": 2683, "taker_buy_base": 705506.1, "taker_buy_quote": 84520.34848 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.1196, "high": 0.123, "low": 0.118, "close": 0.1196, "volume": 509804.8, "close_time": 1762732799999, "quote_volume": 61250.69214, "trades": 1595, "taker_buy_base": 279354.5, "taker_buy_quote": 33638.30817 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.1195, "high": 0.1308, "low": 0.1185, "close": 0.1205, "volume": 521578.9, "close_time": 1762747199999, "quote_volume": 64831.90795, "trades": 1733, "taker_buy_base": 248216.3, "taker_buy_quote": 30942.68088 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.1202, "high": 0.1256, "low": 0.1152, "close": 0.1233, "volume": 662293.1, "close_time": 1762761599999, "quote_volume": 79495.00902, "trades": 1226, "taker_buy_base": 252794.6, "taker_buy_quote": 30583.43093 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.1237, "high": 0.1258, "low": 0.1172, "close": 0.1189, "volume": 839070.4, "close_time": 1762775999999, "quote_volume": 101690.8653, "trades": 1715, "taker_buy_base": 340489.1, "taker_buy_quote": 41414.39579 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.119, "high": 0.1264, "low": 0.1173, "close": 0.1249, "volume": 747088.5, "close_time": 1762790399999, "quote_volume": 89831.24679, "trades": 1892, "taker_buy_base": 405569.6, "taker_buy_quote": 48743.09596 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.125, "high": 0.1306, "low": 0.122, "close": 0.1254, "volume": 1482543.9, "close_time": 1762804799999, "quote_volume": 187935.37925, "trades": 3228, "taker_buy_base": 814138.8, "taker_buy_quote": 103446.03274 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.1256, "high": 0.1327, "low": 0.1248, "close": 0.1302, "volume": 440464.5, "close_time": 1762819199999, "quote_volume": 56186.04534, "trades": 1808, "taker_buy_base": 206162.7, "taker_buy_quote": 26264.94226 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.1295, "high": 0.1295, "low": 0.1232, "close": 0.124, "volume": 170551.3, "close_time": 1762833599999, "quote_volume": 21494.16318, "trades": 1299, "taker_buy_base": 79395.9, "taker_buy_quote": 10046.46964 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.1244, "high": 0.1253, "low": 0.1177, "close": 0.1178, "volume": 313580.7, "close_time": 1762847999999, "quote_volume": 37834.63856, "trades": 1059, "taker_buy_base": 92398.4, "taker_buy_quote": 11200.25932 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.1177, "high": 0.1188, "low": 0.116, "close": 0.1176, "volume": 233011.3, "close_time": 1762862399999, "quote_volume": 27365.92894, "trades": 804, "taker_buy_base": 42803.3, "taker_buy_quote": 5032.87332 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.1177, "high": 0.1185, "low": 0.1116, "close": 0.1129, "volume": 370357.1, "close_time": 1762876799999, "quote_volume": 42477.45465, "trades": 1349, "taker_buy_base": 197630.0, "taker_buy_quote": 22701.13355 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.1129, "high": 0.1138, "low": 0.1093, "close": 0.1096, "volume": 279521.3, "close_time": 1762891199999, "quote_volume": 31024.34974, "trades": 902, "taker_buy_base": 154432.2, "taker_buy_quote": 17123.24288 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.1097, "high": 0.1109, "low": 0.1065, "close": 0.1065, "volume": 493141.6, "close_time": 1762905599999, "quote_volume": 53767.79246, "trades": 1524, "taker_buy_base": 144837.8, "taker_buy_quote": 15811.12366 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.107, "high": 0.1105, "low": 0.1068, "close": 0.1098, "volume": 264706.9, "close_time": 1762919999999, "quote_volume": 28876.13951, "trades": 961, "taker_buy_base": 120189.5, "taker_buy_quote": 13107.63849 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.1094, "high": 0.1146, "low": 0.1092, "close": 0.1119, "volume": 225546.1, "close_time": 1762934399999, "quote_volume": 25409.37836, "trades": 778, "taker_buy_base": 112001.2, "taker_buy_quote": 12589.13569 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.1119, "high": 0.1149, "low": 0.1117, "close": 0.1143, "volume": 186017.5, "close_time": 1762948799999, "quote_volume": 21110.78676, "trades": 682, "taker_buy_base": 77629.8, "taker_buy_quote": 8804.15289 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.1141, "high": 0.1151, "low": 0.1113, "close": 0.1122, "volume": 151384.3, "close_time": 1762963199999, "quote_volume": 17233.78488, "trades": 821, "taker_buy_base": 81753.7, "taker_buy_quote": 9304.41024 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.1123, "high": 0.1131, "low": 0.1096, "close": 0.1123, "volume": 390541.1, "close_time": 1762977599999, "quote_volume": 43475.98415, "trades": 1404, "taker_buy_base": 225274.8, "taker_buy_quote": 25123.19776 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.1119, "high": 0.1196, "low": 0.1119, "close": 0.1172, "volume": 530070.3, "close_time": 1762991999999, "quote_volume": 61933.82331, "trades": 1593, "taker_buy_base": 295244.2, "taker_buy_quote": 34590.66293 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.1171, "high": 0.1172, "low": 0.1132, "close": 0.1159, "volume": 289472.9, "close_time": 1763006399999, "quote_volume": 33282.86752, "trades": 1138, "taker_buy_base": 99395.5, "taker_buy_quote": 11443.10321 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.1158, "high": 0.1215, "low": 0.1148, "close": 0.119, "volume": 557244.0, "close_time": 1763020799999, "quote_volume": 66075.39929, "trades": 1113, "taker_buy_base": 392658.5, "taker_buy_quote": 46596.4343 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.1188, "high": 0.1254, "low": 0.1142, "close": 0.1148, "volume": 611712.1, "close_time": 1763035199999, "quote_volume": 72765.02885, "trades": 1852, "taker_buy_base": 311502.5, "taker_buy_quote": 37158.74577 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.1147, "high": 0.1147, "low": 0.1083, "close": 0.1092, "volume": 379785.0, "close_time": 1763049599999, "quote_volume": 42298.85961, "trades": 1019, "taker_buy_base": 176509.3, "taker_buy_quote": 19649.70672 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.1087, "high": 0.1087, "low": 0.0976, "close": 0.0981, "volume": 541172.1, "close_time": 1763063999999, "quote_volume": 56016.41636, "trades": 1172, "taker_buy_base": 202348.3, "taker_buy_quote": 21005.32504 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.098, "high": 0.1052, "low": 0.0979, "close": 0.1035, "volume": 430877.1, "close_time": 1763078399999, "quote_volume": 43328.79181, "trades": 1137, "taker_buy_base": 191040.3, "taker_buy_quote": 19251.30781 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.1039, "high": 0.1047, "low": 0.1009, "close": 0.1022, "volume": 295380.5, "close_time": 1763092799999, "quote_volume": 30267.36805, "trades": 630, "taker_buy_base": 119184.6, "taker_buy_quote": 12165.68135 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.1023, "high": 0.1024, "low": 0.0938, "close": 0.0994, "volume": 539202.6, "close_time": 1763107199999, "quote_volume": 52704.52212, "trades": 994, "taker_buy_base": 185395.5, "taker_buy_quote": 18050.18166 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.0993, "high": 0.0994, "low": 0.0965, "close": 0.097, "volume": 289593.4, "close_time": 1763121599999, "quote_volume": 28317.9769, "trades": 626, "taker_buy_base": 137810.7, "taker_buy_quote": 13476.56035 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.0971, "high": 0.1017, "low": 0.0947, "close": 0.1002, "volume": 834300.7, "close_time": 1763135999999, "quote_volume": 82201.9942, "trades": 1607, "taker_buy_base": 397938.7, "taker_buy_quote": 39245.47012 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.1002, "high": 0.1015, "low": 0.0987, "close": 0.1001, "volume": 146162.9, "close_time": 1763150399999, "quote_volume": 14585.83119, "trades": 477, "taker_buy_base": 59253.6, "taker_buy_quote": 5914.92914 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.1, "high": 0.1002, "low": 0.0945, "close": 0.0963, "volume": 630895.4, "close_time": 1763164799999, "quote_volume": 61314.17762, "trades": 1405, "taker_buy_base": 302221.1, "taker_buy_quote": 29343.31299 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.0962, "high": 0.102, "low": 0.0962, "close": 0.101, "volume": 310590.7, "close_time": 1763179199999, "quote_volume": 30368.92223, "trades": 420, "taker_buy_base": 177011.1, "taker_buy_quote": 17289.18875 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.1013, "high": 0.1021, "low": 0.0999, "close": 0.1008, "volume": 130680.4, "close_time": 1763193599999, "quote_volume": 13193.42644, "trades": 526, "taker_buy_base": 84620.7, "taker_buy_quote": 8540.74931 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.1004, "high": 0.1004, "low": 0.0987, "close": 0.0988, "volume": 132749.7, "close_time": 1763207999999, "quote_volume": 13191.63453, "trades": 510, "taker_buy_base": 54243.4, "taker_buy_quote": 5388.43657 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.0993, "high": 0.1007, "low": 0.0987, "close": 0.099, "volume": 293002.2, "close_time": 1763222399999, "quote_volume": 29230.78141, "trades": 606, "taker_buy_base": 128030.6, "taker_buy_quote": 12796.3584 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.0986, "high": 0.0998, "low": 0.0973, "close": 0.0989, "volume": 285556.1, "close_time": 1763236799999, "quote_volume": 28057.87711, "trades": 450, "taker_buy_base": 147358.0, "taker_buy_quote": 14480.03604 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.0988, "high": 0.0988, "low": 0.0962, "close": 0.0975, "volume": 332395.2, "close_time": 1763251199999, "quote_volume": 32329.93311, "trades": 612, "taker_buy_base": 228146.7, "taker_buy_quote": 22176.6094 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.0974, "high": 0.0991, "low": 0.0954, "close": 0.0982, "volume": 213417.1, "close_time": 1763265599999, "quote_volume": 20582.29771, "trades": 435, "taker_buy_base": 31915.1, "taker_buy_quote": 3081.58195 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.0981, "high": 0.0992, "low": 0.0973, "close": 0.0979, "volume": 82413.3, "close_time": 1763279999999, "quote_volume": 8111.56301, "trades": 161, "taker_buy_base": 27328.4, "taker_buy_quote": 2681.1364 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.0982, "high": 0.0984, "low": 0.0929, "close": 0.0934, "volume": 423500.3, "close_time": 1763294399999, "quote_volume": 40259.78963, "trades": 616, "taker_buy_base": 152853.6, "taker_buy_quote": 14509.1992 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.0934, "high": 0.0943, "low": 0.0921, "close": 0.0928, "volume": 415926.5, "close_time": 1763308799999, "quote_volume": 38742.74317, "trades": 605, "taker_buy_base": 237589.1, "taker_buy_quote": 22141.73918 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.0927, "high": 0.0936, "low": 0.0885, "close": 0.0908, "volume": 1322240.5, "close_time": 1763323199999, "quote_volume": 120616.4525, "trades": 698, "taker_buy_base": 649517.5, "taker_buy_quote": 59135.48077 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.0907, "high": 0.093, "low": 0.0888, "close": 0.093, "volume": 82226.0, "close_time": 1763337599999, "quote_volume": 7441.94273, "trades": 150, "taker_buy_base": 39841.5, "taker_buy_quote": 3610.41094 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.093, "high": 0.0947, "low": 0.0921, "close": 0.0946, "volume": 72740.2, "close_time": 1763351999999, "quote_volume": 6808.99859, "trades": 181, "taker_buy_base": 42777.5, "taker_buy_quote": 3999.43866 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.095, "high": 0.095, "low": 0.0931, "close": 0.0942, "volume": 16823.8, "close_time": 1763366399999, "quote_volume": 1582.74266, "trades": 117, "taker_buy_base": 10175.7, "taker_buy_quote": 957.18032 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.0942, "high": 0.0954, "low": 0.0936, "close": 0.0949, "volume": 52551.1, "close_time": 1763380799999, "quote_volume": 4948.71213, "trades": 208, "taker_buy_base": 15806.8, "taker_buy_quote": 1488.90848 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.0953, "high": 0.0954, "low": 0.09, "close": 0.0913, "volume": 243763.0, "close_time": 1763395199999, "quote_volume": 22553.34842, "trades": 167, "taker_buy_base": 81079.3, "taker_buy_quote": 7521.3598 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.0915, "high": 0.0936, "low": 0.0887, "close": 0.0893, "volume": 380019.3, "close_time": 1763409599999, "quote_volume": 34335.65679, "trades": 214, "taker_buy_base": 212018.8, "taker_buy_quote": 19202.6071 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.09, "high": 0.0918, "low": 0.0895, "close": 0.0912, "volume": 130466.1, "close_time": 1763423999999, "quote_volume": 11793.80615, "trades": 117, "taker_buy_base": 89762.7, "taker_buy_quote": 8136.07163 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.0912, "high": 0.0934, "low": 0.0902, "close": 0.0932, "volume": 74073.0, "close_time": 1763438399999, "quote_volume": 6784.20662, "trades": 143, "taker_buy_base": 25498.6, "taker_buy_quote": 2332.63962 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.0936, "high": 0.099, "low": 0.0924, "close": 0.0963, "volume": 305939.5, "close_time": 1763452799999, "quote_volume": 29378.16308, "trades": 225, "taker_buy_base": 177562.8, "taker_buy_quote": 16989.2608 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.097, "high": 0.1013, "low": 0.0956, "close": 0.0983, "volume": 513022.6, "close_time": 1763467199999, "quote_volume": 50718.77317, "trades": 370, "taker_buy_base": 276759.5, "taker_buy_quote": 27428.22831 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.0982, "high": 0.1003, "low": 0.0954, "close": 0.0983, "volume": 558880.0, "close_time": 1763481599999, "quote_volume": 54742.4995, "trades": 363, "taker_buy_base": 267520.8, "taker_buy_quote": 26278.51528 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.099, "high": 0.0995, "low": 0.0969, "close": 0.0981, "volume": 175817.1, "close_time": 1763495999999, "quote_volume": 17240.40164, "trades": 79, "taker_buy_base": 36960.6, "taker_buy_quote": 3632.63556 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.0979, "high": 0.0995, "low": 0.0968, "close": 0.0983, "volume": 198391.8, "close_time": 1763510399999, "quote_volume": 19435.80265, "trades": 139, "taker_buy_base": 118396.3, "taker_buy_quote": 11623.85556 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.0984, "high": 0.0995, "low": 0.0965, "close": 0.0975, "volume": 113411.2, "close_time": 1763524799999, "quote_volume": 11119.40414, "trades": 282, "taker_buy_base": 69189.8, "taker_buy_quote": 6791.95863 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.0967, "high": 0.097, "low": 0.0926, "close": 0.094, "volume": 271356.5, "close_time": 1763539199999, "quote_volume": 25827.00952, "trades": 764, "taker_buy_base": 89266.1, "taker_buy_quote": 8475.74787 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.0935, "high": 0.0948, "low": 0.0916, "close": 0.0926, "volume": 249330.1, "close_time": 1763553599999, "quote_volume": 23188.60408, "trades": 496, "taker_buy_base": 88396.8, "taker_buy_quote": 8244.23221 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.0923, "high": 0.0954, "low": 0.0909, "close": 0.0909, "volume": 226760.5, "close_time": 1763567999999, "quote_volume": 21246.55527, "trades": 703, "taker_buy_base": 112331.1, "taker_buy_quote": 10517.07092 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.0912, "high": 0.0914, "low": 0.0834, "close": 0.0837, "volume": 290970.6, "close_time": 1763582399999, "quote_volume": 25547.105, "trades": 566, "taker_buy_base": 92398.6, "taker_buy_quote": 8083.40469 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.0842, "high": 0.0881, "low": 0.0842, "close": 0.0875, "volume": 131427.0, "close_time": 1763596799999, "quote_volume": 11336.51491, "trades": 268, "taker_buy_base": 93013.7, "taker_buy_quote": 7999.58184 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.0871, "high": 0.0888, "low": 0.0871, "close": 0.0877, "volume": 156869.2, "close_time": 1763611199999, "quote_volume": 13807.89892, "trades": 590, "taker_buy_base": 87988.2, "taker_buy_quote": 7743.50489 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.0877, "high": 0.0892, "low": 0.0872, "close": 0.0891, "volume": 189010.0, "close_time": 1763625599999, "quote_volume": 16578.95747, "trades": 91, "taker_buy_base": 126641.2, "taker_buy_quote": 11089.2789 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.089, "high": 0.0892, "low": 0.0875, "close": 0.0885, "volume": 404764.9, "close_time": 1763639999999, "quote_volume": 35758.32933, "trades": 368, "taker_buy_base": 231823.6, "taker_buy_quote": 20527.50698 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.088, "high": 0.0927, "low": 0.0879, "close": 0.0908, "volume": 237788.4, "close_time": 1763654399999, "quote_volume": 21316.67675, "trades": 657, "taker_buy_base": 143478.5, "taker_buy_quote": 12869.16271 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.0904, "high": 0.0907, "low": 0.0811, "close": 0.0835, "volume": 579778.0, "close_time": 1763668799999, "quote_volume": 48689.77374, "trades": 549, "taker_buy_base": 319242.4, "taker_buy_quote": 26747.4674 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.0831, "high": 0.0865, "low": 0.0822, "close": 0.0831, "volume": 279002.7, "close_time": 1763683199999, "quote_volume": 23569.02433, "trades": 267, "taker_buy_base": 224165.0, "taker_buy_quote": 18980.0381 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.0847, "high": 0.0852, "low": 0.0818, "close": 0.0833, "volume": 79964.1, "close_time": 1763697599999, "quote_volume": 6689.45095, "trades": 51, "taker_buy_base": 18645.2, "taker_buy_quote": 1556.87064 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.0822, "high": 0.0834, "low": 0.07, "close": 0.0762, "volume": 417230.2, "close_time": 1763711999999, "quote_volume": 33379.40338, "trades": 313, "taker_buy_base": 150187.1, "taker_buy_quote": 12016.60296 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.0775, "high": 0.0775, "low": 0.0743, "close": 0.0766, "volume": 400603.2, "close_time": 1763726399999, "quote_volume": 30349.65626, "trades": 349, "taker_buy_base": 214180.9, "taker_buy_quote": 16266.13483 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.0761, "high": 0.0803, "low": 0.0744, "close": 0.0784, "volume": 856160.0, "close_time": 1763740799999, "quote_volume": 66611.99523, "trades": 532, "taker_buy_base": 479914.6, "taker_buy_quote": 37303.67708 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.0784, "high": 0.0829, "low": 0.0777, "close": 0.0801, "volume": 979967.9, "close_time": 1763755199999, "quote_volume": 78866.21274, "trades": 706, "taker_buy_base": 502228.7, "taker_buy_quote": 40524.42366 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.0801, "high": 0.0807, "low": 0.0764, "close": 0.0796, "volume": 1205897.4, "close_time": 1763769599999, "quote_volume": 95122.4272, "trades": 420, "taker_buy_base": 603910.2, "taker_buy_quote": 47627.11155 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.0795, "high": 0.0869, "low": 0.0793, "close": 0.0841, "volume": 938103.7, "close_time": 1763783999999, "quote_volume": 76615.55786, "trades": 482, "taker_buy_base": 599452.6, "taker_buy_quote": 49014.9626 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.0837, "high": 0.0837, "low": 0.0776, "close": 0.0805, "volume": 219982.5, "close_time": 1763798399999, "quote_volume": 17859.3063, "trades": 111, "taker_buy_base": 129497.6, "taker_buy_quote": 10537.9104 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.0796, "high": 0.0836, "low": 0.0783, "close": 0.0802, "volume": 230837.3, "close_time": 1763812799999, "quote_volume": 18408.73763, "trades": 203, "taker_buy_base": 79378.2, "taker_buy_quote": 6381.79459 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.0796, "high": 0.0806, "low": 0.0771, "close": 0.0782, "volume": 186568.6, "close_time": 1763827199999, "quote_volume": 14703.74895, "trades": 109, "taker_buy_base": 83497.1, "taker_buy_quote": 6585.01876 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.0782, "high": 0.0795, "low": 0.0751, "close": 0.0759, "volume": 98014.4, "close_time": 1763841599999, "quote_volume": 7558.48327, "trades": 74, "taker_buy_base": 48520.4, "taker_buy_quote": 3767.32096 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.0762, "high": 0.0786, "low": 0.0754, "close": 0.0777, "volume": 413408.0, "close_time": 1763855999999, "quote_volume": 31554.4459, "trades": 139, "taker_buy_base": 194733.0, "taker_buy_quote": 14853.26519 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.0772, "high": 0.0782, "low": 0.0758, "close": 0.076, "volume": 85954.0, "close_time": 1763870399999, "quote_volume": 6588.60609, "trades": 67, "taker_buy_base": 26779.1, "taker_buy_quote": 2064.38181 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.0763, "high": 0.0774, "low": 0.0746, "close": 0.0751, "volume": 163651.1, "close_time": 1763884799999, "quote_volume": 12437.23862, "trades": 122, "taker_buy_base": 55072.7, "taker_buy_quote": 4214.21813 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.0755, "high": 0.0795, "low": 0.0755, "close": 0.078, "volume": 196139.5, "close_time": 1763899199999, "quote_volume": 15256.34608, "trades": 172, "taker_buy_base": 124524.7, "taker_buy_quote": 9677.56783 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.078, "high": 0.0797, "low": 0.0769, "close": 0.0782, "volume": 108823.9, "close_time": 1763913599999, "quote_volume": 8484.90547, "trades": 78, "taker_buy_base": 41296.7, "taker_buy_quote": 3228.58083 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.0776, "high": 0.0798, "low": 0.0769, "close": 0.0787, "volume": 87999.1, "close_time": 1763927999999, "quote_volume": 6901.11213, "trades": 56, "taker_buy_base": 38923.8, "taker_buy_quote": 3054.83041 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.0785, "high": 0.0792, "low": 0.0755, "close": 0.0755, "volume": 32447.2, "close_time": 1763942399999, "quote_volume": 2521.75645, "trades": 48, "taker_buy_base": 7112.3, "taker_buy_quote": 556.191 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.0754, "high": 0.0785, "low": 0.075, "close": 0.0774, "volume": 67038.6, "close_time": 1763956799999, "quote_volume": 5144.32791, "trades": 74, "taker_buy_base": 35303.4, "taker_buy_quote": 2693.40269 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.0774, "high": 0.0783, "low": 0.0761, "close": 0.0768, "volume": 93441.7, "close_time": 1763971199999, "quote_volume": 7238.83203, "trades": 63, "taker_buy_base": 26686.7, "taker_buy_quote": 2060.98038 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.0765, "high": 0.077, "low": 0.0743, "close": 0.0762, "volume": 112052.2, "close_time": 1763985599999, "quote_volume": 8463.62684, "trades": 74, "taker_buy_base": 34688.0, "taker_buy_quote": 2624.30987 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.0759, "high": 0.077, "low": 0.0746, "close": 0.0769, "volume": 170560.0, "close_time": 1763999999999, "quote_volume": 12880.19398, "trades": 138, "taker_buy_base": 37537.2, "taker_buy_quote": 2834.491 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.077, "high": 0.0806, "low": 0.077, "close": 0.0796, "volume": 124794.5, "close_time": 1764014399999, "quote_volume": 9896.01402, "trades": 119, "taker_buy_base": 71128.8, "taker_buy_quote": 5642.63329 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.0799, "high": 0.081, "low": 0.0799, "close": 0.0805, "volume": 83276.7, "close_time": 1764028799999, "quote_volume": 6686.75404, "trades": 52, "taker_buy_base": 31991.1, "taker_buy_quote": 2572.58185 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.0799, "high": 0.0816, "low": 0.0785, "close": 0.0809, "volume": 105464.1, "close_time": 1764043199999, "quote_volume": 8456.8563, "trades": 79, "taker_buy_base": 62631.6, "taker_buy_quote": 5013.16495 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.0809, "high": 0.0813, "low": 0.0775, "close": 0.078, "volume": 178416.3, "close_time": 1764057599999, "quote_volume": 14089.49183, "trades": 134, "taker_buy_base": 68331.2, "taker_buy_quote": 5414.36871 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.0779, "high": 0.0786, "low": 0.0766, "close": 0.078, "volume": 57217.4, "close_time": 1764071999999, "quote_volume": 4428.53199, "trades": 37, "taker_buy_base": 18238.3, "taker_buy_quote": 1406.39702 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.0779, "high": 0.0784, "low": 0.0744, "close": 0.0757, "volume": 246600.2, "close_time": 1764086399999, "quote_volume": 18863.48357, "trades": 111, "taker_buy_base": 170989.4, "taker_buy_quote": 13084.89829 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.0759, "high": 0.0776, "low": 0.0754, "close": 0.0757, "volume": 44839.4, "close_time": 1764100799999, "quote_volume": 3431.72564, "trades": 35, "taker_buy_base": 16458.8, "taker_buy_quote": 1261.17666 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.0771, "high": 0.0789, "low": 0.0762, "close": 0.0787, "volume": 30834.1, "close_time": 1764115199999, "quote_volume": 2394.25178, "trades": 37, "taker_buy_base": 15203.2, "taker_buy_quote": 1182.96542 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.079, "high": 0.08, "low": 0.0788, "close": 0.0795, "volume": 73957.0, "close_time": 1764129599999, "quote_volume": 5884.00995, "trades": 52, "taker_buy_base": 50161.0, "taker_buy_quote": 3995.48643 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.0791, "high": 0.0823, "low": 0.0785, "close": 0.0809, "volume": 338716.7, "close_time": 1764143999999, "quote_volume": 27404.31461, "trades": 154, "taker_buy_base": 138584.9, "taker_buy_quote": 11228.57597 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.0807, "high": 0.0829, "low": 0.0783, "close": 0.0796, "volume": 304801.3, "close_time": 1764158399999, "quote_volume": 24532.73799, "trades": 147, "taker_buy_base": 174754.5, "taker_buy_quote": 14019.92484 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.0798, "high": 0.0807, "low": 0.0782, "close": 0.0786, "volume": 336887.2, "close_time": 1764172799999, "quote_volume": 26829.7173, "trades": 200, "taker_buy_base": 150658.6, "taker_buy_quote": 12008.26613 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.0787, "high": 0.0822, "low": 0.0787, "close": 0.0814, "volume": 131650.7, "close_time": 1764187199999, "quote_volume": 10676.90986, "trades": 122, "taker_buy_base": 65699.6, "taker_buy_quote": 5320.88924 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.0813, "high": 0.0815, "low": 0.0799, "close": 0.0804, "volume": 45492.8, "close_time": 1764201599999, "quote_volume": 3677.02664, "trades": 66, "taker_buy_base": 19572.1, "taker_buy_quote": 1582.13922 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.0796, "high": 0.0806, "low": 0.079, "close": 0.0793, "volume": 63533.5, "close_time": 1764215999999, "quote_volume": 5064.43002, "trades": 70, "taker_buy_base": 40087.8, "taker_buy_quote": 3197.17918 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.0793, "high": 0.0839, "low": 0.0793, "close": 0.0821, "volume": 92452.8, "close_time": 1764230399999, "quote_volume": 7576.67799, "trades": 100, "taker_buy_base": 66947.9, "taker_buy_quote": 5497.49394 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.0822, "high": 0.0833, "low": 0.0798, "close": 0.0802, "volume": 213078.5, "close_time": 1764244799999, "quote_volume": 17263.29244, "trades": 129, "taker_buy_base": 125090.0, "taker_buy_quote": 10174.84744 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.0802, "high": 0.0808, "low": 0.079, "close": 0.08, "volume": 80460.7, "close_time": 1764259199999, "quote_volume": 6435.43426, "trades": 66, "taker_buy_base": 41225.1, "taker_buy_quote": 3296.87148 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.0806, "high": 0.085, "low": 0.0805, "close": 0.083, "volume": 256621.0, "close_time": 1764273599999, "quote_volume": 21348.65872, "trades": 195, "taker_buy_base": 144557.4, "taker_buy_quote": 11992.60103 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.0829, "high": 0.083, "low": 0.0801, "close": 0.0805, "volume": 265038.7, "close_time": 1764287999999, "quote_volume": 21580.19977, "trades": 173, "taker_buy_base": 122627.8, "taker_buy_quote": 9963.29791 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.0806, "high": 0.0816, "low": 0.077, "close": 0.0774, "volume": 273281.8, "close_time": 1764302399999, "quote_volume": 21930.96919, "trades": 144, "taker_buy_base": 170736.5, "taker_buy_quote": 13742.98422 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.078, "high": 0.0796, "low": 0.0763, "close": 0.0764, "volume": 112462.5, "close_time": 1764316799999, "quote_volume": 8751.0762, "trades": 139, "taker_buy_base": 66649.0, "taker_buy_quote": 5208.35122 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.0763, "high": 0.079, "low": 0.0763, "close": 0.0783, "volume": 43008.6, "close_time": 1764331199999, "quote_volume": 3369.96846, "trades": 63, "taker_buy_base": 20251.1, "taker_buy_quote": 1591.48437 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.0787, "high": 0.0804, "low": 0.078, "close": 0.0788, "volume": 47468.7, "close_time": 1764345599999, "quote_volume": 3755.88697, "trades": 52, "taker_buy_base": 26514.2, "taker_buy_quote": 2100.0805 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.0788, "high": 0.0788, "low": 0.0748, "close": 0.0766, "volume": 655131.7, "close_time": 1764359999999, "quote_volume": 49977.96697, "trades": 326, "taker_buy_base": 300909.6, "taker_buy_quote": 22970.55172 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.0767, "high": 0.0797, "low": 0.0764, "close": 0.0785, "volume": 267840.5, "close_time": 1764374399999, "quote_volume": 20785.82966, "trades": 155, "taker_buy_base": 190359.2, "taker_buy_quote": 14792.78701 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.0777, "high": 0.0784, "low": 0.077, "close": 0.0772, "volume": 18014.9, "close_time": 1764388799999, "quote_volume": 1397.59825, "trades": 19, "taker_buy_base": 6810.6, "taker_buy_quote": 529.49001 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.0773, "high": 0.0775, "low": 0.076, "close": 0.0767, "volume": 34824.9, "close_time": 1764403199999, "quote_volume": 2676.5766, "trades": 37, "taker_buy_base": 21755.2, "taker_buy_quote": 1672.57084 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.0768, "high": 0.0769, "low": 0.0755, "close": 0.0765, "volume": 80779.2, "close_time": 1764417599999, "quote_volume": 6153.11048, "trades": 63, "taker_buy_base": 33486.4, "taker_buy_quote": 2554.12404 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.076, "high": 0.0771, "low": 0.0755, "close": 0.0768, "volume": 77355.4, "close_time": 1764431999999, "quote_volume": 5909.4766, "trades": 51, "taker_buy_base": 36379.7, "taker_buy_quote": 2779.46555 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.0763, "high": 0.0765, "low": 0.0746, "close": 0.0753, "volume": 177187.2, "close_time": 1764446399999, "quote_volume": 13369.6878, "trades": 88, "taker_buy_base": 48202.7, "taker_buy_quote": 3655.79502 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.0752, "high": 0.0762, "low": 0.0746, "close": 0.0755, "volume": 185188.1, "close_time": 1764460799999, "quote_volume": 13938.12493, "trades": 130, "taker_buy_base": 78920.6, "taker_buy_quote": 5945.86588 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.0753, "high": 0.0771, "low": 0.0733, "close": 0.0745, "volume": 225431.0, "close_time": 1764475199999, "quote_volume": 16974.13227, "trades": 111, "taker_buy_base": 109908.0, "taker_buy_quote": 8304.70605 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.0743, "high": 0.0754, "low": 0.0736, "close": 0.0753, "volume": 82884.4, "close_time": 1764489599999, "quote_volume": 6174.58589, "trades": 42, "taker_buy_base": 56409.6, "taker_buy_quote": 4199.99226 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.0753, "high": 0.0758, "low": 0.0741, "close": 0.0747, "volume": 116981.6, "close_time": 1764503999999, "quote_volume": 8768.04384, "trades": 87, "taker_buy_base": 66724.3, "taker_buy_quote": 5014.73993 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.0743, "high": 0.0791, "low": 0.0743, "close": 0.0778, "volume": 457644.2, "close_time": 1764518399999, "quote_volume": 35001.58795, "trades": 202, "taker_buy_base": 289992.7, "taker_buy_quote": 22177.86235 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.0784, "high": 0.0823, "low": 0.0782, "close": 0.0796, "volume": 237948.4, "close_time": 1764532799999, "quote_volume": 19096.85006, "trades": 158, "taker_buy_base": 122846.3, "taker_buy_quote": 9836.25979 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.0798, "high": 0.0814, "low": 0.0773, "close": 0.0774, "volume": 118164.5, "close_time": 1764547199999, "quote_volume": 9461.8422, "trades": 90, "taker_buy_base": 39123.9, "taker_buy_quote": 3130.6071 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.0765, "high": 0.0766, "low": 0.0695, "close": 0.0698, "volume": 220157.4, "close_time": 1764561599999, "quote_volume": 15851.80023, "trades": 254, "taker_buy_base": 118018.8, "taker_buy_quote": 8432.93678 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.0691, "high": 0.0701, "low": 0.0669, "close": 0.0692, "volume": 132608.6, "close_time": 1764575999999, "quote_volume": 9090.13766, "trades": 106, "taker_buy_base": 81401.8, "taker_buy_quote": 5587.02904 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.069, "high": 0.0711, "low": 0.0683, "close": 0.0687, "volume": 404298.6, "close_time": 1764590399999, "quote_volume": 28380.06967, "trades": 172, "taker_buy_base": 163121.5, "taker_buy_quote": 11425.18408 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.0687, "high": 0.0693, "low": 0.0666, "close": 0.0677, "volume": 956797.3, "close_time": 1764604799999, "quote_volume": 65260.78448, "trades": 299, "taker_buy_base": 456273.2, "taker_buy_quote": 31061.70408 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.0677, "high": 0.07, "low": 0.0675, "close": 0.0684, "volume": 248307.5, "close_time": 1764619199999, "quote_volume": 17021.86417, "trades": 193, "taker_buy_base": 170010.3, "taker_buy_quote": 11657.65449 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.0699, "high": 0.0741, "low": 0.0695, "close": 0.0734, "volume": 86760.3, "close_time": 1764633599999, "quote_volume": 6271.23511, "trades": 117, "taker_buy_base": 51577.0, "taker_buy_quote": 3735.76999 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.0731, "high": 0.0734, "low": 0.0703, "close": 0.0703, "volume": 173695.7, "close_time": 1764647999999, "quote_volume": 12459.35402, "trades": 117, "taker_buy_base": 80941.2, "taker_buy_quote": 5814.89417 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.0712, "high": 0.0712, "low": 0.0691, "close": 0.0692, "volume": 45484.5, "close_time": 1764662399999, "quote_volume": 3191.3424, "trades": 43, "taker_buy_base": 18693.1, "taker_buy_quote": 1307.21086 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.0693, "high": 0.0702, "low": 0.0687, "close": 0.07, "volume": 162206.5, "close_time": 1764676799999, "quote_volume": 11299.09795, "trades": 97, "taker_buy_base": 68102.0, "taker_buy_quote": 4741.61107 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.0701, "high": 0.0752, "low": 0.0695, "close": 0.0745, "volume": 375782.9, "close_time": 1764691199999, "quote_volume": 27336.13421, "trades": 212, "taker_buy_base": 203805.8, "taker_buy_quote": 14807.47331 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.0747, "high": 0.0767, "low": 0.0737, "close": 0.0748, "volume": 318817.3, "close_time": 1764705599999, "quote_volume": 23869.29446, "trades": 128, "taker_buy_base": 186917.7, "taker_buy_quote": 13980.6884 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.0748, "high": 0.0756, "low": 0.0735, "close": 0.0735, "volume": 780823.5, "close_time": 1764719999999, "quote_volume": 58124.05351, "trades": 529, "taker_buy_base": 429963.4, "taker_buy_quote": 32024.13101 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.0734, "high": 0.0752, "low": 0.0731, "close": 0.0751, "volume": 294054.2, "close_time": 1764734399999, "quote_volume": 21757.64126, "trades": 100, "taker_buy_base": 189104.0, "taker_buy_quote": 14009.62755 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.0748, "high": 0.076, "low": 0.0747, "close": 0.0757, "volume": 83929.6, "close_time": 1764748799999, "quote_volume": 6346.96439, "trades": 50, "taker_buy_base": 64304.5, "taker_buy_quote": 4868.03425 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.0749, "high": 0.0776, "low": 0.0749, "close": 0.0753, "volume": 156784.7, "close_time": 1764763199999, "quote_volume": 11890.59113, "trades": 106, "taker_buy_base": 86927.7, "taker_buy_quote": 6598.72768 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.076, "high": 0.0798, "low": 0.075, "close": 0.0785, "volume": 407469.9, "close_time": 1764777599999, "quote_volume": 31416.29688, "trades": 555, "taker_buy_base": 215294.8, "taker_buy_quote": 16636.14762 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.0786, "high": 0.0899, "low": 0.0775, "close": 0.0811, "volume": 1338213.1, "close_time": 1764791999999, "quote_volume": 110197.91319, "trades": 988, "taker_buy_base": 484389.9, "taker_buy_quote": 40029.42491 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.0814, "high": 0.0868, "low": 0.0814, "close": 0.0832, "volume": 2292980.5, "close_time": 1764806399999, "quote_volume": 191950.54378, "trades": 2587, "taker_buy_base": 1198012.4, "taker_buy_quote": 100269.22691 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.083, "high": 0.0882, "low": 0.0815, "close": 0.0837, "volume": 524883.5, "close_time": 1764820799999, "quote_volume": 44157.78174, "trades": 318, "taker_buy_base": 276652.3, "taker_buy_quote": 23222.04673 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.0838, "high": 0.0851, "low": 0.0821, "close": 0.0833, "volume": 1188173.4, "close_time": 1764835199999, "quote_volume": 99279.37198, "trades": 1824, "taker_buy_base": 599344.3, "taker_buy_quote": 50101.21158 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.084, "high": 0.084, "low": 0.0804, "close": 0.0817, "volume": 410335.4, "close_time": 1764849599999, "quote_volume": 33656.65226, "trades": 189, "taker_buy_base": 228648.5, "taker_buy_quote": 18772.41456 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.0815, "high": 0.0961, "low": 0.0799, "close": 0.0821, "volume": 394235.6, "close_time": 1764863999999, "quote_volume": 32319.68095, "trades": 285, "taker_buy_base": 185217.3, "taker_buy_quote": 15272.53702 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.0818, "high": 0.0841, "low": 0.0794, "close": 0.0815, "volume": 369336.2, "close_time": 1764878399999, "quote_volume": 30323.868, "trades": 221, "taker_buy_base": 190311.0, "taker_buy_quote": 15637.3325 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.0816, "high": 0.0816, "low": 0.0804, "close": 0.0809, "volume": 91190.0, "close_time": 1764892799999, "quote_volume": 7391.82404, "trades": 40, "taker_buy_base": 42263.2, "taker_buy_quote": 3426.27978 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.0811, "high": 0.0822, "low": 0.0801, "close": 0.0809, "volume": 197969.2, "close_time": 1764907199999, "quote_volume": 16095.62136, "trades": 100, "taker_buy_base": 92325.9, "taker_buy_quote": 7504.17949 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.081, "high": 0.0813, "low": 0.0794, "close": 0.0809, "volume": 92411.2, "close_time": 1764921599999, "quote_volume": 7389.49846, "trades": 45, "taker_buy_base": 45867.3, "taker_buy_quote": 3678.36612 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.0802, "high": 0.0803, "low": 0.0757, "close": 0.077, "volume": 402452.9, "close_time": 1764935999999, "quote_volume": 31206.53572, "trades": 201, "taker_buy_base": 174987.0, "taker_buy_quote": 13546.38653 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.0767, "high": 0.0775, "low": 0.0758, "close": 0.0764, "volume": 133711.9, "close_time": 1764950399999, "quote_volume": 10274.41404, "trades": 108, "taker_buy_base": 67700.7, "taker_buy_quote": 5205.27325 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.0761, "high": 0.0761, "low": 0.0715, "close": 0.0733, "volume": 162325.2, "close_time": 1764964799999, "quote_volume": 11966.38838, "trades": 102, "taker_buy_base": 74119.1, "taker_buy_quote": 5445.33677 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.073, "high": 0.0746, "low": 0.0723, "close": 0.0746, "volume": 201362.5, "close_time": 1764979199999, "quote_volume": 14789.37434, "trades": 100, "taker_buy_base": 100565.4, "taker_buy_quote": 7394.07736 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.0742, "high": 0.0755, "low": 0.0736, "close": 0.0755, "volume": 80164.4, "close_time": 1764993599999, "quote_volume": 5951.79934, "trades": 67, "taker_buy_base": 42473.3, "taker_buy_quote": 3155.08204 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.0756, "high": 0.0757, "low": 0.0748, "close": 0.0754, "volume": 55155.4, "close_time": 1765007999999, "quote_volume": 4153.32328, "trades": 31, "taker_buy_base": 33966.5, "taker_buy_quote": 2563.24282 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.0754, "high": 0.0761, "low": 0.0747, "close": 0.076, "volume": 102696.0, "close_time": 1765022399999, "quote_volume": 7748.87782, "trades": 57, "taker_buy_base": 48611.4, "taker_buy_quote": 3675.87254 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.0759, "high": 0.0784, "low": 0.0752, "close": 0.0783, "volume": 101666.0, "close_time": 1765036799999, "quote_volume": 7774.71529, "trades": 85, "taker_buy_base": 74322.4, "taker_buy_quote": 5683.118 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.0781, "high": 0.0814, "low": 0.0779, "close": 0.08, "volume": 864413.5, "close_time": 1765051199999, "quote_volume": 68846.00419, "trades": 689, "taker_buy_base": 524553.6, "taker_buy_quote": 41785.12454 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.0798, "high": 0.0819, "low": 0.0784, "close": 0.0788, "volume": 280733.2, "close_time": 1765065599999, "quote_volume": 22572.34512, "trades": 245, "taker_buy_base": 151998.5, "taker_buy_quote": 12226.11143 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.0788, "high": 0.0794, "low": 0.0777, "close": 0.078, "volume": 163424.7, "close_time": 1765079999999, "quote_volume": 12830.81067, "trades": 116, "taker_buy_base": 69185.8, "taker_buy_quote": 5427.24818 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.0776, "high": 0.0783, "low": 0.0767, "close": 0.0767, "volume": 88606.4, "close_time": 1765094399999, "quote_volume": 6851.55317, "trades": 61, "taker_buy_base": 34180.5, "taker_buy_quote": 2646.36002 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.0767, "high": 0.0769, "low": 0.075, "close": 0.0765, "volume": 167231.2, "close_time": 1765108799999, "quote_volume": 12710.04678, "trades": 97, "taker_buy_base": 98064.8, "taker_buy_quote": 7468.45994 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.0766, "high": 0.077, "low": 0.0717, "close": 0.075, "volume": 203028.5, "close_time": 1765123199999, "quote_volume": 15006.14461, "trades": 199, "taker_buy_base": 101479.7, "taker_buy_quote": 7497.5085 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.075, "high": 0.076, "low": 0.0739, "close": 0.0756, "volume": 110994.9, "close_time": 1765137599999, "quote_volume": 8345.70025, "trades": 84, "taker_buy_base": 38989.7, "taker_buy_quote": 2924.55631 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.0756, "high": 0.0757, "low": 0.0719, "close": 0.0722, "volume": 218174.0, "close_time": 1765151999999, "quote_volume": 15884.62351, "trades": 134, "taker_buy_base": 125658.0, "taker_buy_quote": 9168.10941 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0721, "high": 0.0747, "low": 0.0717, "close": 0.0744, "volume": 108062.4, "close_time": 1765166399999, "quote_volume": 7882.98519, "trades": 87, "taker_buy_base": 52021.0, "taker_buy_quote": 3783.33993 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.0749, "high": 0.0749, "low": 0.0738, "close": 0.074, "volume": 101087.2, "close_time": 1765180799999, "quote_volume": 7525.7876, "trades": 37, "taker_buy_base": 40267.5, "taker_buy_quote": 2999.76943 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.0742, "high": 0.0755, "low": 0.0742, "close": 0.0751, "volume": 94756.9, "close_time": 1765195199999, "quote_volume": 7083.17993, "trades": 78, "taker_buy_base": 38630.0, "taker_buy_quote": 2890.44813 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.0748, "high": 0.0748, "low": 0.0724, "close": 0.0731, "volume": 98643.6, "close_time": 1765209599999, "quote_volume": 7266.33139, "trades": 164, "taker_buy_base": 44952.0, "taker_buy_quote": 3313.52436 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.0729, "high": 0.0738, "low": 0.0716, "close": 0.0721, "volume": 206479.1, "close_time": 1765223999999, "quote_volume": 14975.56353, "trades": 191, "taker_buy_base": 96628.3, "taker_buy_quote": 7007.69156 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.072, "high": 0.0739, "low": 0.072, "close": 0.073, "volume": 108839.4, "close_time": 1765238399999, "quote_volume": 7971.71381, "trades": 86, "taker_buy_base": 68520.3, "taker_buy_quote": 5013.81982 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.0734, "high": 0.0739, "low": 0.0717, "close": 0.0728, "volume": 98219.1, "close_time": 1765252799999, "quote_volume": 7097.98865, "trades": 75, "taker_buy_base": 50600.3, "taker_buy_quote": 3648.13027 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.0729, "high": 0.0737, "low": 0.0715, "close": 0.0737, "volume": 83857.5, "close_time": 1765267199999, "quote_volume": 6081.22089, "trades": 65, "taker_buy_base": 45738.4, "taker_buy_quote": 3318.53101 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.0737, "high": 0.0746, "low": 0.0727, "close": 0.0729, "volume": 82657.2, "close_time": 1765281599999, "quote_volume": 6110.01412, "trades": 51, "taker_buy_base": 50739.1, "taker_buy_quote": 3752.90955 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.073, "high": 0.076, "low": 0.073, "close": 0.076, "volume": 55141.9, "close_time": 1765295999999, "quote_volume": 4099.99312, "trades": 79, "taker_buy_base": 26202.4, "taker_buy_quote": 1939.15079 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.0763, "high": 0.077, "low": 0.076, "close": 0.0761, "volume": 126479.8, "close_time": 1765310399999, "quote_volume": 9676.18675, "trades": 136, "taker_buy_base": 83193.1, "taker_buy_quote": 6367.17227 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.0759, "high": 0.076, "low": 0.0737, "close": 0.0748, "volume": 61612.4, "close_time": 1765324799999, "quote_volume": 4600.45826, "trades": 46, "taker_buy_base": 30520.3, "taker_buy_quote": 2283.68273 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.0745, "high": 0.0745, "low": 0.0725, "close": 0.0734, "volume": 51065.2, "close_time": 1765339199999, "quote_volume": 3745.21628, "trades": 32, "taker_buy_base": 33542.2, "taker_buy_quote": 2465.70419 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.0732, "high": 0.0739, "low": 0.073, "close": 0.0734, "volume": 48227.3, "close_time": 1765353599999, "quote_volume": 3543.03118, "trades": 48, "taker_buy_base": 22469.2, "taker_buy_quote": 1650.33386 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.0734, "high": 0.0746, "low": 0.0717, "close": 0.0731, "volume": 258359.9, "close_time": 1765367999999, "quote_volume": 18825.25839, "trades": 127, "taker_buy_base": 119619.2, "taker_buy_quote": 8751.3125 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.0729, "high": 0.074, "low": 0.0716, "close": 0.0728, "volume": 473871.1, "close_time": 1765382399999, "quote_volume": 34524.78125, "trades": 150, "taker_buy_base": 217500.3, "taker_buy_quote": 15846.01346 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.0725, "high": 0.0742, "low": 0.0718, "close": 0.0734, "volume": 366691.8, "close_time": 1765396799999, "quote_volume": 26752.86693, "trades": 110, "taker_buy_base": 199870.3, "taker_buy_quote": 14574.63534 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.0731, "high": 0.0747, "low": 0.0692, "close": 0.0701, "volume": 214900.6, "close_time": 1765411199999, "quote_volume": 15621.13002, "trades": 197, "taker_buy_base": 101783.3, "taker_buy_quote": 7395.91492 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.0705, "high": 0.0705, "low": 0.0667, "close": 0.0674, "volume": 126100.9, "close_time": 1765425599999, "quote_volume": 8597.99127, "trades": 173, "taker_buy_base": 50496.7, "taker_buy_quote": 3454.7667 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.0667, "high": 0.0688, "low": 0.0667, "close": 0.0685, "volume": 109707.5, "close_time": 1765439999999, "quote_volume": 7519.65047, "trades": 47, "taker_buy_base": 37091.1, "taker_buy_quote": 2538.49718 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.0687, "high": 0.069, "low": 0.0682, "close": 0.0686, "volume": 30791.9, "close_time": 1765454399999, "quote_volume": 2114.47545, "trades": 20, "taker_buy_base": 20872.7, "taker_buy_quote": 1436.13328 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.0687, "high": 0.0694, "low": 0.0671, "close": 0.0671, "volume": 62428.8, "close_time": 1765468799999, "quote_volume": 4248.4232, "trades": 67, "taker_buy_base": 27136.1, "taker_buy_quote": 1845.40921 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.0669, "high": 0.0691, "low": 0.0667, "close": 0.0681, "volume": 492310.3, "close_time": 1765483199999, "quote_volume": 33607.63465, "trades": 164, "taker_buy_base": 129740.7, "taker_buy_quote": 8862.76068 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.0681, "high": 0.0703, "low": 0.0681, "close": 0.0691, "volume": 120710.7, "close_time": 1765497599999, "quote_volume": 8366.19151, "trades": 97, "taker_buy_base": 82628.2, "taker_buy_quote": 5730.3599 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0695, "high": 0.0695, "low": 0.0679, "close": 0.069, "volume": 69368.6, "close_time": 1765511999999, "quote_volume": 4757.03456, "trades": 67, "taker_buy_base": 46102.8, "taker_buy_quote": 3162.63988 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.069, "high": 0.0698, "low": 0.0686, "close": 0.0695, "volume": 42896.6, "close_time": 1765526399999, "quote_volume": 2976.74272, "trades": 31, "taker_buy_base": 26360.2, "taker_buy_quote": 1829.01387 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.0695, "high": 0.0695, "low": 0.068, "close": 0.0681, "volume": 67106.5, "close_time": 1765540799999, "quote_volume": 4605.78882, "trades": 42, "taker_buy_base": 31272.4, "taker_buy_quote": 2150.3202 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.0682, "high": 0.0708, "low": 0.0652, "close": 0.0659, "volume": 305627.2, "close_time": 1765555199999, "quote_volume": 20976.81124, "trades": 164, "taker_buy_base": 170887.2, "taker_buy_quote": 11726.35234 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.0659, "high": 0.0663, "low": 0.0645, "close": 0.0653, "volume": 63278.6, "close_time": 1765569599999, "quote_volume": 4145.63438, "trades": 57, "taker_buy_base": 29038.9, "taker_buy_quote": 1910.19449 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.0647, "high": 0.0668, "low": 0.0647, "close": 0.0661, "volume": 20896.4, "close_time": 1765583999999, "quote_volume": 1374.93897, "trades": 19, "taker_buy_base": 12839.4, "taker_buy_quote": 839.46554 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.0664, "high": 0.0664, "low": 0.0659, "close": 0.0664, "volume": 19936.6, "close_time": 1765598399999, "quote_volume": 1318.46904, "trades": 10, "taker_buy_base": 9091.5, "taker_buy_quote": 601.9562 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.066, "high": 0.067, "low": 0.0649, "close": 0.0667, "volume": 100369.2, "close_time": 1765612799999, "quote_volume": 6662.84778, "trades": 40, "taker_buy_base": 52776.4, "taker_buy_quote": 3488.39704 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.0665, "high": 0.067, "low": 0.066, "close": 0.0668, "volume": 147545.7, "close_time": 1765627199999, "quote_volume": 9828.03481, "trades": 57, "taker_buy_base": 34679.9, "taker_buy_quote": 2308.483 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.067, "high": 0.0675, "low": 0.0664, "close": 0.0666, "volume": 51177.2, "close_time": 1765641599999, "quote_volume": 3414.86601, "trades": 23, "taker_buy_base": 24504.7, "taker_buy_quote": 1636.59784 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.0672, "high": 0.0686, "low": 0.0672, "close": 0.0684, "volume": 153201.4, "close_time": 1765655999999, "quote_volume": 10400.44721, "trades": 91, "taker_buy_base": 43008.2, "taker_buy_quote": 2916.92748 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.0685, "high": 0.0687, "low": 0.0677, "close": 0.068, "volume": 54422.2, "close_time": 1765670399999, "quote_volume": 3705.84467, "trades": 54, "taker_buy_base": 34077.9, "taker_buy_quote": 2321.00173 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.0676, "high": 0.0685, "low": 0.0672, "close": 0.0672, "volume": 41847.4, "close_time": 1765684799999, "quote_volume": 2842.80748, "trades": 19, "taker_buy_base": 20340.6, "taker_buy_quote": 1381.22237 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.0672, "high": 0.0673, "low": 0.0653, "close": 0.0672, "volume": 155476.6, "close_time": 1765699199999, "quote_volume": 10307.06824, "trades": 79, "taker_buy_base": 64553.3, "taker_buy_quote": 4279.85223 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.0669, "high": 0.0669, "low": 0.0649, "close": 0.0659, "volume": 164474.9, "close_time": 1765713599999, "quote_volume": 10868.61344, "trades": 77, "taker_buy_base": 83260.0, "taker_buy_quote": 5497.005 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.0654, "high": 0.0663, "low": 0.0653, "close": 0.066, "volume": 62923.0, "close_time": 1765727999999, "quote_volume": 4139.16397, "trades": 26, "taker_buy_base": 25627.1, "taker_buy_quote": 1685.11099 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.066, "high": 0.0661, "low": 0.0649, "close": 0.0654, "volume": 132258.5, "close_time": 1765742399999, "quote_volume": 8675.1648, "trades": 66, "taker_buy_base": 78461.7, "taker_buy_quote": 5149.28068 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.0653, "high": 0.0655, "low": 0.0636, "close": 0.0643, "volume": 181501.6, "close_time": 1765756799999, "quote_volume": 11664.16521, "trades": 83, "taker_buy_base": 109620.0, "taker_buy_quote": 7048.88458 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.0646, "high": 0.067, "low": 0.0642, "close": 0.0663, "volume": 52769.0, "close_time": 1765771199999, "quote_volume": 3476.87552, "trades": 30, "taker_buy_base": 21611.1, "taker_buy_quote": 1416.6613 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.0662, "high": 0.0735, "low": 0.0662, "close": 0.0685, "volume": 1088762.7, "close_time": 1765785599999, "quote_volume": 76172.68294, "trades": 663, "taker_buy_base": 647006.1, "taker_buy_quote": 45386.14524 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.0688, "high": 0.0709, "low": 0.0668, "close": 0.0679, "volume": 647440.6, "close_time": 1765799999999, "quote_volume": 44919.23548, "trades": 238, "taker_buy_base": 259443.3, "taker_buy_quote": 17973.93593 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.0673, "high": 0.0673, "low": 0.0638, "close": 0.0644, "volume": 344240.5, "close_time": 1765814399999, "quote_volume": 22610.25212, "trades": 248, "taker_buy_base": 155191.1, "taker_buy_quote": 10226.03324 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.0639, "high": 0.064, "low": 0.061, "close": 0.0624, "volume": 294085.7, "close_time": 1765828799999, "quote_volume": 18362.79253, "trades": 227, "taker_buy_base": 179289.5, "taker_buy_quote": 11242.85425 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.0619, "high": 0.0628, "low": 0.0617, "close": 0.0627, "volume": 193303.3, "close_time": 1765843199999, "quote_volume": 12032.64644, "trades": 77, "taker_buy_base": 109029.3, "taker_buy_quote": 6778.94626 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.063, "high": 0.0646, "low": 0.0621, "close": 0.0635, "volume": 37021.2, "close_time": 1765857599999, "quote_volume": 2354.09274, "trades": 54, "taker_buy_base": 24967.5, "taker_buy_quote": 1588.23969 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.0633, "high": 0.095, "low": 0.0628, "close": 0.0741, "volume": 4342010.3, "close_time": 1765871999999, "quote_volume": 358912.59093, "trades": 3896, "taker_buy_base": 1928575.3, "taker_buy_quote": 162773.08735 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.0738, "high": 0.0781, "low": 0.0672, "close": 0.0681, "volume": 3385548.3, "close_time": 1765886399999, "quote_volume": 242431.39752, "trades": 2508, "taker_buy_base": 1334030.5, "taker_buy_quote": 96166.95265 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.068, "high": 0.0721, "low": 0.0655, "close": 0.0684, "volume": 1996017.9, "close_time": 1765900799999, "quote_volume": 137431.5362, "trades": 1759, "taker_buy_base": 706478.8, "taker_buy_quote": 48571.22302 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.0684, "high": 0.072, "low": 0.0677, "close": 0.0702, "volume": 1308575.2, "close_time": 1765915199999, "quote_volume": 91019.53265, "trades": 943, "taker_buy_base": 502747.6, "taker_buy_quote": 34943.17247 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.0695, "high": 0.075, "low": 0.0695, "close": 0.0729, "volume": 887597.7, "close_time": 1765929599999, "quote_volume": 64201.63268, "trades": 883, "taker_buy_base": 507349.3, "taker_buy_quote": 36763.74009 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0725, "high": 0.0725, "low": 0.0677, "close": 0.0694, "volume": 517845.8, "close_time": 1765943999999, "quote_volume": 36058.53822, "trades": 846, "taker_buy_base": 269293.5, "taker_buy_quote": 18757.20387 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.0699, "high": 0.0728, "low": 0.0686, "close": 0.07, "volume": 686994.1, "close_time": 1765958399999, "quote_volume": 48460.68498, "trades": 511, "taker_buy_base": 163156.2, "taker_buy_quote": 11443.74507 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.0702, "high": 0.0709, "low": 0.0648, "close": 0.0652, "volume": 821702.2, "close_time": 1765972799999, "quote_volume": 55277.91345, "trades": 642, "taker_buy_base": 338225.2, "taker_buy_quote": 22711.2732 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.0652, "high": 0.0688, "low": 0.0648, "close": 0.0663, "volume": 537125.3, "close_time": 1765987199999, "quote_volume": 35720.32545, "trades": 525, "taker_buy_base": 247770.5, "taker_buy_quote": 16477.92721 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.066, "high": 0.0669, "low": 0.0645, "close": 0.0651, "volume": 210682.9, "close_time": 1766001599999, "quote_volume": 13762.62638, "trades": 179, "taker_buy_base": 49545.1, "taker_buy_quote": 3246.80585 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.0651, "high": 0.0655, "low": 0.0623, "close": 0.0631, "volume": 417022.1, "close_time": 1766015999999, "quote_volume": 26519.80722, "trades": 395, "taker_buy_base": 269846.8, "taker_buy_quote": 17184.4939 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0624, "high": 0.0625, "low": 0.0594, "close": 0.0602, "volume": 174114.6, "close_time": 1766030399999, "quote_volume": 10689.25187, "trades": 322, "taker_buy_base": 119523.4, "taker_buy_quote": 7336.57908 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.0602, "high": 0.0612, "low": 0.059, "close": 0.0592, "volume": 191865.9, "close_time": 1766044799999, "quote_volume": 11552.47451, "trades": 258, "taker_buy_base": 48143.8, "taker_buy_quote": 2890.88656 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.0593, "high": 0.0614, "low": 0.0592, "close": 0.0602, "volume": 391092.0, "close_time": 1766059199999, "quote_volume": 23509.14122, "trades": 501, "taker_buy_base": 133720.6, "taker_buy_quote": 8061.18759 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.0602, "high": 0.0623, "low": 0.0593, "close": 0.0616, "volume": 407876.0, "close_time": 1766073599999, "quote_volume": 24676.77505, "trades": 634, "taker_buy_base": 209066.1, "taker_buy_quote": 12679.85607 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.062, "high": 0.062, "low": 0.0577, "close": 0.0581, "volume": 286648.1, "close_time": 1766087999999, "quote_volume": 17127.05455, "trades": 354, "taker_buy_base": 92028.0, "taker_buy_quote": 5465.00751 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.0584, "high": 0.0605, "low": 0.0584, "close": 0.0591, "volume": 471627.6, "close_time": 1766102399999, "quote_volume": 28103.00911, "trades": 551, "taker_buy_base": 175055.5, "taker_buy_quote": 10395.60324 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0593, "high": 0.0603, "low": 0.0586, "close": 0.0593, "volume": 258995.5, "close_time": 1766116799999, "quote_volume": 15398.14456, "trades": 445, "taker_buy_base": 100618.4, "taker_buy_quote": 5989.20963 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.0596, "high": 0.0633, "low": 0.0596, "close": 0.063, "volume": 375000.0, "close_time": 1766131199999, "quote_volume": 23105.34204, "trades": 229, "taker_buy_base": 122013.2, "taker_buy_quote": 7536.14377 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.0629, "high": 0.0635, "low": 0.0614, "close": 0.0618, "volume": 295815.6, "close_time": 1766145599999, "quote_volume": 18543.15761, "trades": 146, "taker_buy_base": 100451.5, "taker_buy_quote": 6286.08407 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.0619, "high": 0.0652, "low": 0.0616, "close": 0.0647, "volume": 424537.9, "close_time": 1766159999999, "quote_volume": 26902.10438, "trades": 211, "taker_buy_base": 125304.3, "taker_buy_quote": 7887.69886 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.0646, "high": 0.0662, "low": 0.0631, "close": 0.0642, "volume": 577055.3, "close_time": 1766174399999, "quote_volume": 37233.99143, "trades": 724, "taker_buy_base": 283036.0, "taker_buy_quote": 18209.37025 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.064, "high": 0.0641, "low": 0.0628, "close": 0.0628, "volume": 211109.2, "close_time": 1766188799999, "quote_volume": 13412.98942, "trades": 80, "taker_buy_base": 66122.8, "taker_buy_quote": 4204.94496 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.0627, "high": 0.065, "low": 0.0624, "close": 0.0629, "volume": 287504.3, "close_time": 1766203199999, "quote_volume": 18324.34787, "trades": 268, "taker_buy_base": 170460.3, "taker_buy_quote": 10879.15183 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.0628, "high": 0.0647, "low": 0.0626, "close": 0.0641, "volume": 473986.8, "close_time": 1766217599999, "quote_volume": 30285.95562, "trades": 266, "taker_buy_base": 299223.6, "taker_buy_quote": 19114.01 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.064, "high": 0.0659, "low": 0.0639, "close": 0.065, "volume": 463807.5, "close_time": 1766231999999, "quote_volume": 30074.83916, "trades": 394, "taker_buy_base": 102140.7, "taker_buy_quote": 6630.79751 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.0652, "high": 0.0658, "low": 0.0635, "close": 0.0637, "volume": 203424.2, "close_time": 1766246399999, "quote_volume": 13084.86775, "trades": 171, "taker_buy_base": 57547.6, "taker_buy_quote": 3693.33821 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.0637, "high": 0.0663, "low": 0.0635, "close": 0.0656, "volume": 321533.9, "close_time": 1766260799999, "quote_volume": 21016.54541, "trades": 124, "taker_buy_base": 132787.8, "taker_buy_quote": 8664.97417 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.0656, "high": 0.0668, "low": 0.0643, "close": 0.0668, "volume": 218713.7, "close_time": 1766275199999, "quote_volume": 14273.12032, "trades": 102, "taker_buy_base": 77354.0, "taker_buy_quote": 5055.18554 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.0669, "high": 0.0669, "low": 0.0639, "close": 0.0656, "volume": 152996.3, "close_time": 1766289599999, "quote_volume": 9985.07699, "trades": 90, "taker_buy_base": 84331.3, "taker_buy_quote": 5478.26842 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.0654, "high": 0.0688, "low": 0.0654, "close": 0.0687, "volume": 1070168.0, "close_time": 1766303999999, "quote_volume": 71964.48894, "trades": 1233, "taker_buy_base": 408817.4, "taker_buy_quote": 27527.4101 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.0684, "high": 0.069, "low": 0.0659, "close": 0.0661, "volume": 471112.3, "close_time": 1766318399999, "quote_volume": 31922.20705, "trades": 204, "taker_buy_base": 235266.7, "taker_buy_quote": 15891.22188 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.0659, "high": 0.0659, "low": 0.0625, "close": 0.0632, "volume": 562796.2, "close_time": 1766332799999, "quote_volume": 36268.08077, "trades": 387, "taker_buy_base": 172304.8, "taker_buy_quote": 11026.0273 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.0628, "high": 0.0639, "low": 0.0628, "close": 0.0636, "volume": 103650.6, "close_time": 1766347199999, "quote_volume": 6560.56875, "trades": 103, "taker_buy_base": 60011.9, "taker_buy_quote": 3802.83441 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.0638, "high": 0.064, "low": 0.0622, "close": 0.0638, "volume": 81260.6, "close_time": 1766361599999, "quote_volume": 5122.76463, "trades": 38, "taker_buy_base": 43264.0, "taker_buy_quote": 2732.72528 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0636, "high": 0.066, "low": 0.0632, "close": 0.0646, "volume": 184519.3, "close_time": 1766375999999, "quote_volume": 11913.20664, "trades": 132, "taker_buy_base": 72506.9, "taker_buy_quote": 4655.42015 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.0652, "high": 0.0653, "low": 0.0641, "close": 0.0642, "volume": 85190.2, "close_time": 1766390399999, "quote_volume": 5502.61922, "trades": 68, "taker_buy_base": 25265.1, "taker_buy_quote": 1630.88737 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.0641, "high": 0.0648, "low": 0.0636, "close": 0.0642, "volume": 159079.7, "close_time": 1766404799999, "quote_volume": 10195.65595, "trades": 114, "taker_buy_base": 42986.3, "taker_buy_quote": 2763.88758 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.0645, "high": 0.0652, "low": 0.0625, "close": 0.0632, "volume": 242347.8, "close_time": 1766419199999, "quote_volume": 15633.14299, "trades": 140, "taker_buy_base": 69473.1, "taker_buy_quote": 4468.83458 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.0635, "high": 0.0639, "low": 0.0622, "close": 0.0623, "volume": 35313.7, "close_time": 1766433599999, "quote_volume": 2221.87689, "trades": 48, "taker_buy_base": 17951.1, "taker_buy_quote": 1134.06456 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.0624, "high": 0.0631, "low": 0.0622, "close": 0.0629, "volume": 49125.6, "close_time": 1766447999999, "quote_volume": 3076.89667, "trades": 57, "taker_buy_base": 21990.0, "taker_buy_quote": 1379.21292 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0629, "high": 0.0674, "low": 0.0627, "close": 0.0646, "volume": 255965.7, "close_time": 1766462399999, "quote_volume": 16788.89852, "trades": 225, "taker_buy_base": 116018.1, "taker_buy_quote": 7628.45443 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.0649, "high": 0.065, "low": 0.0622, "close": 0.0636, "volume": 214947.4, "close_time": 1766476799999, "quote_volume": 13542.46736, "trades": 141, "taker_buy_base": 168936.7, "taker_buy_quote": 10632.96344 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.0638, "high": 0.0646, "low": 0.063, "close": 0.0641, "volume": 178539.4, "close_time": 1766491199999, "quote_volume": 11455.13948, "trades": 106, "taker_buy_base": 49120.7, "taker_buy_quote": 3143.12888 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.0637, "high": 0.0645, "low": 0.0614, "close": 0.0622, "volume": 348513.5, "close_time": 1766505599999, "quote_volume": 21664.34787, "trades": 190, "taker_buy_base": 290325.5, "taker_buy_quote": 17989.52276 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.062, "high": 0.0635, "low": 0.0617, "close": 0.0631, "volume": 326783.0, "close_time": 1766519999999, "quote_volume": 20413.99199, "trades": 189, "taker_buy_base": 158804.2, "taker_buy_quote": 9916.17647 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.0635, "high": 0.0644, "low": 0.0635, "close": 0.0637, "volume": 88655.4, "close_time": 1766534399999, "quote_volume": 5664.95242, "trades": 77, "taker_buy_base": 11447.2, "taker_buy_quote": 733.07115 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0631, "high": 0.0641, "low": 0.0628, "close": 0.0641, "volume": 86243.0, "close_time": 1766548799999, "quote_volume": 5471.50848, "trades": 39, "taker_buy_base": 18225.5, "taker_buy_quote": 1153.30127 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.065, "high": 0.0656, "low": 0.0625, "close": 0.0641, "volume": 201169.9, "close_time": 1766563199999, "quote_volume": 13014.10663, "trades": 121, "taker_buy_base": 114533.1, "taker_buy_quote": 7429.08394 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.0641, "high": 0.0656, "low": 0.0641, "close": 0.0652, "volume": 56007.8, "close_time": 1766577599999, "quote_volume": 3627.23299, "trades": 59, "taker_buy_base": 34301.6, "taker_buy_quote": 2217.56467 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.0647, "high": 0.0654, "low": 0.0641, "close": 0.0649, "volume": 233805.4, "close_time": 1766591999999, "quote_volume": 15134.53905, "trades": 114, "taker_buy_base": 112230.4, "taker_buy_quote": 7250.90581 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.0648, "high": 0.0656, "low": 0.0641, "close": 0.0654, "volume": 89594.7, "close_time": 1766606399999, "quote_volume": 5817.01639, "trades": 60, "taker_buy_base": 29816.2, "taker_buy_quote": 1934.80772 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.0655, "high": 0.0668, "low": 0.0655, "close": 0.0663, "volume": 255410.2, "close_time": 1766620799999, "quote_volume": 16912.06239, "trades": 108, "taker_buy_base": 73684.2, "taker_buy_quote": 4877.40639 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0663, "high": 0.0675, "low": 0.0658, "close": 0.0672, "volume": 115563.9, "close_time": 1766635199999, "quote_volume": 7713.51466, "trades": 83, "taker_buy_base": 55396.7, "taker_buy_quote": 3696.01918 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.0669, "high": 0.069, "low": 0.0665, "close": 0.069, "volume": 126245.4, "close_time": 1766649599999, "quote_volume": 8572.71478, "trades": 99, "taker_buy_base": 73948.3, "taker_buy_quote": 5015.05238 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.0689, "high": 0.0693, "low": 0.067, "close": 0.0674, "volume": 251211.4, "close_time": 1766663999999, "quote_volume": 17138.87337, "trades": 419, "taker_buy_base": 42523.2, "taker_buy_quote": 2897.72231 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.0673, "high": 0.0673, "low": 0.0658, "close": 0.0664, "volume": 189283.9, "close_time": 1766678399999, "quote_volume": 12665.45567, "trades": 193, "taker_buy_base": 153594.4, "taker_buy_quote": 10291.41542 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.0663, "high": 0.0676, "low": 0.0663, "close": 0.067, "volume": 46033.4, "close_time": 1766692799999, "quote_volume": 3082.62877, "trades": 124, "taker_buy_base": 31843.8, "taker_buy_quote": 2131.73156 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.067, "high": 0.0672, "low": 0.0643, "close": 0.0644, "volume": 52223.9, "close_time": 1766707199999, "quote_volume": 3441.91639, "trades": 63, "taker_buy_base": 27939.7, "taker_buy_quote": 1843.21207 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0644, "high": 0.0659, "low": 0.0635, "close": 0.0652, "volume": 355690.1, "close_time": 1766721599999, "quote_volume": 22963.27021, "trades": 1351, "taker_buy_base": 179170.3, "taker_buy_quote": 11585.04316 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.0646, "high": 0.0662, "low": 0.0646, "close": 0.065, "volume": 83868.5, "close_time": 1766735999999, "quote_volume": 5495.73201, "trades": 73, "taker_buy_base": 32098.5, "taker_buy_quote": 2095.83242 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.065, "high": 0.0673, "low": 0.0648, "close": 0.0671, "volume": 216249.0, "close_time": 1766750399999, "quote_volume": 14378.47959, "trades": 150, "taker_buy_base": 55180.5, "taker_buy_quote": 3675.73285 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.0669, "high": 0.0671, "low": 0.0648, "close": 0.0657, "volume": 179562.8, "close_time": 1766764799999, "quote_volume": 11808.55317, "trades": 123, "taker_buy_base": 73971.2, "taker_buy_quote": 4857.1172 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.0656, "high": 0.0684, "low": 0.0656, "close": 0.0678, "volume": 255948.3, "close_time": 1766779199999, "quote_volume": 17254.07284, "trades": 165, "taker_buy_base": 115059.5, "taker_buy_quote": 7746.48511 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.0673, "high": 0.0707, "low": 0.0661, "close": 0.0675, "volume": 99260.9, "close_time": 1766793599999, "quote_volume": 6697.39057, "trades": 105, "taker_buy_base": 51752.7, "taker_buy_quote": 3509.45699 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0676, "high": 0.0678, "low": 0.0666, "close": 0.0674, "volume": 79369.0, "close_time": 1766807999999, "quote_volume": 5334.26508, "trades": 63, "taker_buy_base": 42152.5, "taker_buy_quote": 2838.33867 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.0674, "high": 0.069, "low": 0.0673, "close": 0.0683, "volume": 111484.7, "close_time": 1766822399999, "quote_volume": 7612.55796, "trades": 89, "taker_buy_base": 66801.2, "taker_buy_quote": 4568.0334 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.0683, "high": 0.0683, "low": 0.0661, "close": 0.0671, "volume": 145989.7, "close_time": 1766836799999, "quote_volume": 9814.7232, "trades": 158, "taker_buy_base": 35960.1, "taker_buy_quote": 2425.72388 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.0671, "high": 0.0676, "low": 0.066, "close": 0.067, "volume": 81371.3, "close_time": 1766851199999, "quote_volume": 5450.13346, "trades": 90, "taker_buy_base": 9845.7, "taker_buy_quote": 660.72928 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.0673, "high": 0.0675, "low": 0.0668, "close": 0.0668, "volume": 32753.6, "close_time": 1766865599999, "quote_volume": 2199.46268, "trades": 46, "taker_buy_base": 8049.8, "taker_buy_quote": 541.36713 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.0664, "high": 0.0682, "low": 0.0664, "close": 0.0678, "volume": 251122.5, "close_time": 1766879999999, "quote_volume": 17003.07747, "trades": 188, "taker_buy_base": 164734.9, "taker_buy_quote": 11163.55287 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0677, "high": 0.0678, "low": 0.067, "close": 0.0672, "volume": 40571.6, "close_time": 1766894399999, "quote_volume": 2727.03799, "trades": 39, "taker_buy_base": 20726.0, "taker_buy_quote": 1393.02 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.0672, "high": 0.0673, "low": 0.0666, "close": 0.0667, "volume": 30450.1, "close_time": 1766908799999, "quote_volume": 2038.3461, "trades": 20, "taker_buy_base": 19545.1, "taker_buy_quote": 1309.36433 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.0667, "high": 0.0671, "low": 0.066, "close": 0.0662, "volume": 158758.9, "close_time": 1766923199999, "quote_volume": 10571.10042, "trades": 77, "taker_buy_base": 34568.7, "taker_buy_quote": 2304.62501 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.0661, "high": 0.0669, "low": 0.066, "close": 0.0663, "volume": 46401.2, "close_time": 1766937599999, "quote_volume": 3079.02195, "trades": 86, "taker_buy_base": 22040.1, "taker_buy_quote": 1464.82679 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.0664, "high": 0.0665, "low": 0.0643, "close": 0.0647, "volume": 153871.7, "close_time": 1766951999999, "quote_volume": 10043.45231, "trades": 120, "taker_buy_base": 59483.8, "taker_buy_quote": 3890.57816 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.0643, "high": 0.0656, "low": 0.0643, "close": 0.0656, "volume": 47531.0, "close_time": 1766966399999, "quote_volume": 3085.09672, "trades": 28, "taker_buy_base": 17815.5, "taker_buy_quote": 1154.43508 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0652, "high": 0.0675, "low": 0.0652, "close": 0.0675, "volume": 74094.2, "close_time": 1766980799999, "quote_volume": 4875.06342, "trades": 34, "taker_buy_base": 17563.5, "taker_buy_quote": 1166.89301 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.0674, "high": 0.0692, "low": 0.0669, "close": 0.0678, "volume": 205898.3, "close_time": 1766995199999, "quote_volume": 14018.6841, "trades": 127, "taker_buy_base": 117419.0, "taker_buy_quote": 8002.59688 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.0678, "high": 0.0683, "low": 0.0652, "close": 0.0656, "volume": 106579.1, "close_time": 1767009599999, "quote_volume": 7128.24891, "trades": 63, "taker_buy_base": 44831.8, "taker_buy_quote": 3010.40462 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.066, "high": 0.0662, "low": 0.0645, "close": 0.0652, "volume": 93912.6, "close_time": 1767023999999, "quote_volume": 6127.85908, "trades": 69, "taker_buy_base": 50117.5, "taker_buy_quote": 3273.8543 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.0652, "high": 0.0662, "low": 0.0649, "close": 0.0657, "volume": 87755.6, "close_time": 1767038399999, "quote_volume": 5749.19726, "trades": 70, "taker_buy_base": 50665.1, "taker_buy_quote": 3323.96948 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.0661, "high": 0.0682, "low": 0.0657, "close": 0.0669, "volume": 231151.7, "close_time": 1767052799999, "quote_volume": 15542.9333, "trades": 141, "taker_buy_base": 114153.2, "taker_buy_quote": 7658.90282 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0669, "high": 0.0681, "low": 0.0635, "close": 0.0645, "volume": 219892.3, "close_time": 1767067199999, "quote_volume": 14498.83055, "trades": 115, "taker_buy_base": 116583.3, "taker_buy_quote": 7712.25066 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.0642, "high": 0.0654, "low": 0.064, "close": 0.0652, "volume": 75548.8, "close_time": 1767081599999, "quote_volume": 4869.30821, "trades": 27, "taker_buy_base": 43950.3, "taker_buy_quote": 2824.84649 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.065, "high": 0.0652, "low": 0.0636, "close": 0.065, "volume": 89896.7, "close_time": 1767095999999, "quote_volume": 5807.78929, "trades": 58, "taker_buy_base": 51647.3, "taker_buy_quote": 3334.93206 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.0646, "high": 0.0665, "low": 0.0634, "close": 0.0652, "volume": 145998.9, "close_time": 1767110399999, "quote_volume": 9463.83667, "trades": 77, "taker_buy_base": 75743.0, "taker_buy_quote": 4902.3725 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.0652, "high": 0.0657, "low": 0.0644, "close": 0.0657, "volume": 292150.2, "close_time": 1767124799999, "quote_volume": 19005.02114, "trades": 84, "taker_buy_base": 36854.9, "taker_buy_quote": 2387.72673 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.0653, "high": 0.0653, "low": 0.0648, "close": 0.0653, "volume": 260298.7, "close_time": 1767139199999, "quote_volume": 16879.10279, "trades": 74, "taker_buy_base": 224636.0, "taker_buy_quote": 14565.41762 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0647, "high": 0.0649, "low": 0.0644, "close": 0.0648, "volume": 55332.0, "close_time": 1767153599999, "quote_volume": 3578.60079, "trades": 39, "taker_buy_base": 21956.5, "taker_buy_quote": 1420.44 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.0647, "high": 0.0657, "low": 0.0646, "close": 0.0655, "volume": 62529.7, "close_time": 1767167999999, "quote_volume": 4068.0516, "trades": 71, "taker_buy_base": 50914.9, "taker_buy_quote": 3310.48092 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.0655, "high": 0.0668, "low": 0.0645, "close": 0.0668, "volume": 248472.7, "close_time": 1767182399999, "quote_volume": 16283.45625, "trades": 167, "taker_buy_base": 156864.9, "taker_buy_quote": 10302.4994 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.0665, "high": 0.0665, "low": 0.064, "close": 0.0643, "volume": 145144.6, "close_time": 1767196799999, "quote_volume": 9432.05327, "trades": 72, "taker_buy_base": 32083.4, "taker_buy_quote": 2084.35088 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.0642, "high": 0.0654, "low": 0.0625, "close": 0.0652, "volume": 252601.4, "close_time": 1767211199999, "quote_volume": 16107.50639, "trades": 155, "taker_buy_base": 170200.6, "taker_buy_quote": 10863.93646 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.065, "high": 0.066, "low": 0.0644, "close": 0.0652, "volume": 106533.9, "close_time": 1767225599999, "quote_volume": 6952.42237, "trades": 91, "taker_buy_base": 32266.8, "taker_buy_quote": 2104.87379 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0651, "high": 0.066, "low": 0.065, "close": 0.0654, "volume": 96265.6, "close_time": 1767239999999, "quote_volume": 6298.73426, "trades": 71, "taker_buy_base": 39720.1, "taker_buy_quote": 2603.14374 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.0655, "high": 0.0656, "low": 0.0652, "close": 0.0656, "volume": 29589.2, "close_time": 1767254399999, "quote_volume": 1937.93714, "trades": 18, "taker_buy_base": 11321.3, "taker_buy_quote": 741.47994 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.0652, "high": 0.0661, "low": 0.0644, "close": 0.066, "volume": 58966.6, "close_time": 1767268799999, "quote_volume": 3837.12859, "trades": 33, "taker_buy_base": 15510.4, "taker_buy_quote": 1012.35034 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.0657, "high": 0.066, "low": 0.0648, "close": 0.0656, "volume": 66700.2, "close_time": 1767283199999, "quote_volume": 4368.94952, "trades": 53, "taker_buy_base": 32733.0, "taker_buy_quote": 2143.76262 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.0657, "high": 0.0667, "low": 0.0657, "close": 0.0662, "volume": 51470.6, "close_time": 1767297599999, "quote_volume": 3411.33613, "trades": 52, "taker_buy_base": 36394.4, "taker_buy_quote": 2413.39679 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.0667, "high": 0.0667, "low": 0.0662, "close": 0.0665, "volume": 44669.8, "close_time": 1767311999999, "quote_volume": 2969.83133, "trades": 30, "taker_buy_base": 19081.9, "taker_buy_quote": 1269.52001 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0662, "high": 0.0662, "low": 0.0647, "close": 0.0657, "volume": 84929.5, "close_time": 1767326399999, "quote_volume": 5552.40572, "trades": 51, "taker_buy_base": 32580.9, "taker_buy_quote": 2122.99818 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.0656, "high": 0.0657, "low": 0.0648, "close": 0.0651, "volume": 67085.7, "close_time": 1767340799999, "quote_volume": 4380.15486, "trades": 34, "taker_buy_base": 33691.0, "taker_buy_quote": 2201.15243 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.0653, "high": 0.0682, "low": 0.0653, "close": 0.0677, "volume": 273972.0, "close_time": 1767355199999, "quote_volume": 18238.87482, "trades": 166, "taker_buy_base": 208055.7, "taker_buy_quote": 13862.6939 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.0675, "high": 0.0687, "low": 0.0668, "close": 0.0674, "volume": 432375.1, "close_time": 1767369599999, "quote_volume": 29289.8989, "trades": 152, "taker_buy_base": 266631.2, "taker_buy_quote": 18066.12733 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.0671, "high": 0.0689, "low": 0.0671, "close": 0.0677, "volume": 96981.6, "close_time": 1767383999999, "quote_volume": 6582.10904, "trades": 38, "taker_buy_base": 11770.4, "taker_buy_quote": 798.19765 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.068, "high": 0.0697, "low": 0.0677, "close": 0.0696, "volume": 148193.5, "close_time": 1767398399999, "quote_volume": 10151.2264, "trades": 89, "taker_buy_base": 63017.6, "taker_buy_quote": 4316.48423 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0694, "high": 0.0732, "low": 0.0688, "close": 0.0715, "volume": 178703.8, "close_time": 1767412799999, "quote_volume": 12742.90838, "trades": 168, "taker_buy_base": 93969.6, "taker_buy_quote": 6690.51386 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.0713, "high": 0.0713, "low": 0.0676, "close": 0.0681, "volume": 137167.5, "close_time": 1767427199999, "quote_volume": 9581.34743, "trades": 153, "taker_buy_base": 36975.3, "taker_buy_quote": 2570.45861 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.0685, "high": 0.0694, "low": 0.0677, "close": 0.0693, "volume": 45862.4, "close_time": 1767441599999, "quote_volume": 3167.23624, "trades": 47, "taker_buy_base": 18545.2, "taker_buy_quote": 1281.45988 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.0694, "high": 0.0712, "low": 0.0694, "close": 0.0701, "volume": 100147.1, "close_time": 1767455999999, "quote_volume": 7023.47741, "trades": 99, "taker_buy_base": 37271.8, "taker_buy_quote": 2618.56421 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.0706, "high": 0.0713, "low": 0.0703, "close": 0.0711, "volume": 74484.2, "close_time": 1767470399999, "quote_volume": 5273.69024, "trades": 54, "taker_buy_base": 42709.3, "taker_buy_quote": 3023.04991 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.0708, "high": 0.0792, "low": 0.0707, "close": 0.0727, "volume": 1085169.1, "close_time": 1767484799999, "quote_volume": 81287.29694, "trades": 605, "taker_buy_base": 480771.5, "taker_buy_quote": 36314.03378 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0727, "high": 0.0727, "low": 0.0697, "close": 0.0704, "volume": 207552.7, "close_time": 1767499199999, "quote_volume": 14753.70266, "trades": 173, "taker_buy_base": 31444.7, "taker_buy_quote": 2215.24182 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.0704, "high": 0.0705, "low": 0.0681, "close": 0.0685, "volume": 53467.4, "close_time": 1767513599999, "quote_volume": 3691.34235, "trades": 54, "taker_buy_base": 10410.0, "taker_buy_quote": 722.24162 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.0686, "high": 0.0694, "low": 0.0685, "close": 0.0691, "volume": 198720.4, "close_time": 1767527999999, "quote_volume": 13738.30684, "trades": 105, "taker_buy_base": 26320.6, "taker_buy_quote": 1820.94585 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.0692, "high": 0.0701, "low": 0.0688, "close": 0.07, "volume": 236979.6, "close_time": 1767542399999, "quote_volume": 16416.21209, "trades": 170, "taker_buy_base": 40254.9, "taker_buy_quote": 2798.04237 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.0703, "high": 0.0711, "low": 0.0691, "close": 0.0693, "volume": 95483.2, "close_time": 1767556799999, "quote_volume": 6694.80629, "trades": 89, "taker_buy_base": 40345.7, "taker_buy_quote": 2842.44315 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.0696, "high": 0.0699, "low": 0.0689, "close": 0.0693, "volume": 58132.4, "close_time": 1767571199999, "quote_volume": 4037.78253, "trades": 48, "taker_buy_base": 31114.6, "taker_buy_quote": 2163.44842 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0701, "high": 0.0704, "low": 0.0689, "close": 0.0691, "volume": 50852.4, "close_time": 1767585599999, "quote_volume": 3543.27217, "trades": 48, "taker_buy_base": 30301.8, "taker_buy_quote": 2110.45285 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.0691, "high": 0.0693, "low": 0.0675, "close": 0.0691, "volume": 86304.4, "close_time": 1767599999999, "quote_volume": 5905.44574, "trades": 55, "taker_buy_base": 42518.4, "taker_buy_quote": 2911.06483 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.069, "high": 0.0694, "low": 0.0683, "close": 0.069, "volume": 60048.1, "close_time": 1767614399999, "quote_volume": 4116.48256, "trades": 41, "taker_buy_base": 20575.7, "taker_buy_quote": 1410.04686 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.0691, "high": 0.0694, "low": 0.0686, "close": 0.069, "volume": 27162.4, "close_time": 1767628799999, "quote_volume": 1876.99895, "trades": 24, "taker_buy_base": 5883.1, "taker_buy_quote": 405.9657 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.0685, "high": 0.07, "low": 0.0684, "close": 0.0697, "volume": 169416.5, "close_time": 1767643199999, "quote_volume": 11815.49267, "trades": 53, "taker_buy_base": 34080.9, "taker_buy_quote": 2375.19783 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.0696, "high": 0.0704, "low": 0.0696, "close": 0.0702, "volume": 119332.2, "close_time": 1767657599999, "quote_volume": 8349.73602, "trades": 30, "taker_buy_base": 47592.9, "taker_buy_quote": 3326.26209 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0703, "high": 0.071, "low": 0.069, "close": 0.071, "volume": 38417.8, "close_time": 1767671999999, "quote_volume": 2685.30036, "trades": 137, "taker_buy_base": 24943.9, "taker_buy_quote": 1743.59174 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.0708, "high": 0.072, "low": 0.0702, "close": 0.0702, "volume": 37809.1, "close_time": 1767686399999, "quote_volume": 2691.44598, "trades": 37, "taker_buy_base": 21280.0, "taker_buy_quote": 1520.56395 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.0712, "high": 0.0716, "low": 0.0705, "close": 0.0715, "volume": 32731.1, "close_time": 1767700799999, "quote_volume": 2332.19211, "trades": 67, "taker_buy_base": 15472.6, "taker_buy_quote": 1103.45556 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.0713, "high": 0.0739, "low": 0.0703, "close": 0.0708, "volume": 85923.8, "close_time": 1767715199999, "quote_volume": 6185.81476, "trades": 51, "taker_buy_base": 35630.7, "taker_buy_quote": 2557.22705 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.0702, "high": 0.0707, "low": 0.0674, "close": 0.0691, "volume": 86232.9, "close_time": 1767729599999, "quote_volume": 5930.01402, "trades": 84, "taker_buy_base": 24056.0, "taker_buy_quote": 1656.55729 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.0695, "high": 0.071, "low": 0.0694, "close": 0.071, "volume": 51547.3, "close_time": 1767743999999, "quote_volume": 3615.27219, "trades": 17, "taker_buy_base": 7474.0, "taker_buy_quote": 529.94926 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0716, "high": 0.0716, "low": 0.0689, "close": 0.0689, "volume": 44306.4, "close_time": 1767758399999, "quote_volume": 3111.86176, "trades": 28, "taker_buy_base": 10202.9, "taker_buy_quote": 723.31534 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.0702, "high": 0.0704, "low": 0.0696, "close": 0.0702, "volume": 51122.3, "close_time": 1767772799999, "quote_volume": 3581.33928, "trades": 25, "taker_buy_base": 33819.2, "taker_buy_quote": 2367.61494 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.0703, "high": 0.0703, "low": 0.0684, "close": 0.0695, "volume": 42615.4, "close_time": 1767787199999, "quote_volume": 2937.44951, "trades": 26, "taker_buy_base": 15174.7, "taker_buy_quote": 1042.81974 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.0692, "high": 0.0692, "low": 0.0679, "close": 0.0685, "volume": 58774.7, "close_time": 1767801599999, "quote_volume": 4021.8704, "trades": 57, "taker_buy_base": 31058.3, "taker_buy_quote": 2125.76361 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.0685, "high": 0.0695, "low": 0.0685, "close": 0.0695, "volume": 69083.7, "close_time": 1767815999999, "quote_volume": 4764.02804, "trades": 54, "taker_buy_base": 44615.1, "taker_buy_quote": 3076.55686 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.0686, "high": 0.0687, "low": 0.0678, "close": 0.0684, "volume": 39108.6, "close_time": 1767830399999, "quote_volume": 2660.7981, "trades": 12, "taker_buy_base": 9849.0, "taker_buy_quote": 674.6414 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0689, "high": 0.069, "low": 0.0674, "close": 0.0674, "volume": 62162.6, "close_time": 1767844799999, "quote_volume": 4236.03099, "trades": 22, "taker_buy_base": 21123.9, "taker_buy_quote": 1446.52076 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.0676, "high": 0.0685, "low": 0.0673, "close": 0.0673, "volume": 25796.3, "close_time": 1767859199999, "quote_volume": 1753.8489, "trades": 8, "taker_buy_base": 17583.8, "taker_buy_quote": 1198.24607 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.0687, "high": 0.0711, "low": 0.0675, "close": 0.071, "volume": 183401.3, "close_time": 1767873599999, "quote_volume": 12690.38798, "trades": 65, "taker_buy_base": 119223.5, "taker_buy_quote": 8299.26726 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.0712, "high": 0.0733, "low": 0.0689, "close": 0.0698, "volume": 294657.1, "close_time": 1767887999999, "quote_volume": 20793.64749, "trades": 128, "taker_buy_base": 153506.2, "taker_buy_quote": 10888.16534 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.0701, "high": 0.0702, "low": 0.0686, "close": 0.0686, "volume": 40363.8, "close_time": 1767902399999, "quote_volume": 2806.88593, "trades": 50, "taker_buy_base": 14706.0, "taker_buy_quote": 1023.39748 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.0681, "high": 0.0696, "low": 0.0681, "close": 0.069, "volume": 25982.6, "close_time": 1767916799999, "quote_volume": 1795.6469, "trades": 12, "taker_buy_base": 10918.0, "taker_buy_quote": 758.39224 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0695, "high": 0.0695, "low": 0.0684, "close": 0.0689, "volume": 94679.3, "close_time": 1767931199999, "quote_volume": 6500.09139, "trades": 36, "taker_buy_base": 59837.3, "taker_buy_quote": 4102.1295 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.0689, "high": 0.0689, "low": 0.0679, "close": 0.0682, "volume": 48628.1, "close_time": 1767945599999, "quote_volume": 3314.34325, "trades": 29, "taker_buy_base": 6578.2, "taker_buy_quote": 448.04086 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.068, "high": 0.0682, "low": 0.0669, "close": 0.0682, "volume": 39459.2, "close_time": 1767959999999, "quote_volume": 2668.40617, "trades": 30, "taker_buy_base": 16796.7, "taker_buy_quote": 1135.3409 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.0679, "high": 0.0708, "low": 0.0671, "close": 0.0689, "volume": 60241.0, "close_time": 1767974399999, "quote_volume": 4104.57954, "trades": 30, "taker_buy_base": 32754.6, "taker_buy_quote": 2230.33155 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.0681, "high": 0.069, "low": 0.0671, "close": 0.0675, "volume": 52296.1, "close_time": 1767988799999, "quote_volume": 3559.6166, "trades": 27, "taker_buy_base": 24991.4, "taker_buy_quote": 1699.98935 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.0672, "high": 0.0684, "low": 0.0672, "close": 0.0682, "volume": 9004.4, "close_time": 1768003199999, "quote_volume": 613.40569, "trades": 7, "taker_buy_base": 187.3, "taker_buy_quote": 12.81132 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0681, "high": 0.0683, "low": 0.0679, "close": 0.0683, "volume": 14994.8, "close_time": 1768017599999, "quote_volume": 1021.50469, "trades": 11, "taker_buy_base": 11030.4, "taker_buy_quote": 751.92549 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.0679, "high": 0.0679, "low": 0.0676, "close": 0.0677, "volume": 35236.3, "close_time": 1768031999999, "quote_volume": 2389.3781, "trades": 41, "taker_buy_base": 10221.5, "taker_buy_quote": 693.67241 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.0681, "high": 0.0686, "low": 0.0681, "close": 0.0686, "volume": 19194.2, "close_time": 1768046399999, "quote_volume": 1310.75642, "trades": 8, "taker_buy_base": 12922.0, "taker_buy_quote": 880.4835 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.069, "high": 0.0721, "low": 0.069, "close": 0.0713, "volume": 315625.5, "close_time": 1768060799999, "quote_volume": 22391.93792, "trades": 249, "taker_buy_base": 191078.9, "taker_buy_quote": 13523.30802 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.072, "high": 0.0752, "low": 0.0717, "close": 0.0748, "volume": 389624.1, "close_time": 1768075199999, "quote_volume": 28803.70502, "trades": 362, "taker_buy_base": 203676.9, "taker_buy_quote": 15036.4703 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.0747, "high": 0.0756, "low": 0.0724, "close": 0.0729, "volume": 413524.6, "close_time": 1768089599999, "quote_volume": 30654.8102, "trades": 270, "taker_buy_base": 172124.7, "taker_buy_quote": 12713.84562 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0733, "high": 0.0742, "low": 0.0722, "close": 0.0725, "volume": 66856.3, "close_time": 1768103999999, "quote_volume": 4890.87298, "trades": 37, "taker_buy_base": 35188.8, "taker_buy_quote": 2579.04216 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.0724, "high": 0.0749, "low": 0.0724, "close": 0.074, "volume": 173598.8, "close_time": 1768118399999, "quote_volume": 12835.15423, "trades": 107, "taker_buy_base": 108534.4, "taker_buy_quote": 8017.88636 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.074, "high": 0.0784, "low": 0.074, "close": 0.0755, "volume": 515950.9, "close_time": 1768132799999, "quote_volume": 39237.04345, "trades": 361, "taker_buy_base": 322796.8, "taker_buy_quote": 24550.33079 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.0753, "high": 0.0754, "low": 0.0735, "close": 0.0735, "volume": 136333.4, "close_time": 1768147199999, "quote_volume": 10164.95284, "trades": 133, "taker_buy_base": 24818.5, "taker_buy_quote": 1849.71381 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.0736, "high": 0.0744, "low": 0.0727, "close": 0.073, "volume": 28955.9, "close_time": 1768161599999, "quote_volume": 2127.57485, "trades": 28, "taker_buy_base": 12697.4, "taker_buy_quote": 934.49793 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.0727, "high": 0.0727, "low": 0.0703, "close": 0.0706, "volume": 149814.6, "close_time": 1768175999999, "quote_volume": 10654.97183, "trades": 89, "taker_buy_base": 43102.2, "taker_buy_quote": 3074.46045 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0704, "high": 0.071, "low": 0.0688, "close": 0.0699, "volume": 96186.5, "close_time": 1768190399999, "quote_volume": 6693.97267, "trades": 71, "taker_buy_base": 45432.6, "taker_buy_quote": 3175.72672 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.0702, "high": 0.0709, "low": 0.0696, "close": 0.0696, "volume": 13710.8, "close_time": 1768204799999, "quote_volume": 962.69395, "trades": 16, "taker_buy_base": 9512.6, "taker_buy_quote": 670.06995 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.0697, "high": 0.0698, "low": 0.0681, "close": 0.0695, "volume": 232407.0, "close_time": 1768219199999, "quote_volume": 16182.02203, "trades": 61, "taker_buy_base": 65002.3, "taker_buy_quote": 4519.4389 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.0692, "high": 0.0698, "low": 0.0684, "close": 0.0698, "volume": 249266.1, "close_time": 1768233599999, "quote_volume": 17159.39749, "trades": 109, "taker_buy_base": 184156.2, "taker_buy_quote": 12659.86542 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.0698, "high": 0.0702, "low": 0.0689, "close": 0.0695, "volume": 23137.5, "close_time": 1768247999999, "quote_volume": 1607.13079, "trades": 55, "taker_buy_base": 10477.7, "taker_buy_quote": 727.50733 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.0691, "high": 0.0691, "low": 0.0678, "close": 0.0684, "volume": 27201.8, "close_time": 1768262399999, "quote_volume": 1876.04846, "trades": 14, "taker_buy_base": 3231.3, "taker_buy_quote": 222.93637 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0683, "high": 0.0688, "low": 0.0682, "close": 0.0688, "volume": 43981.5, "close_time": 1768276799999, "quote_volume": 3011.65596, "trades": 30, "taker_buy_base": 16327.6, "taker_buy_quote": 1118.99488 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.0687, "high": 0.0697, "low": 0.0687, "close": 0.0693, "volume": 53203.2, "close_time": 1768291199999, "quote_volume": 3682.61422, "trades": 38, "taker_buy_base": 23119.2, "taker_buy_quote": 1598.89591 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.0695, "high": 0.0707, "low": 0.0695, "close": 0.0707, "volume": 20942.3, "close_time": 1768305599999, "quote_volume": 1468.91541, "trades": 19, "taker_buy_base": 16684.6, "taker_buy_quote": 1171.01325 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.0704, "high": 0.0712, "low": 0.07, "close": 0.0704, "volume": 47432.4, "close_time": 1768319999999, "quote_volume": 3352.01608, "trades": 31, "taker_buy_base": 19346.9, "taker_buy_quote": 1368.889 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.0713, "high": 0.0713, "low": 0.0701, "close": 0.0705, "volume": 95855.4, "close_time": 1768334399999, "quote_volume": 6760.95884, "trades": 101, "taker_buy_base": 35813.6, "taker_buy_quote": 2533.22619 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.0708, "high": 0.0722, "low": 0.0696, "close": 0.0715, "volume": 46856.8, "close_time": 1768348799999, "quote_volume": 3324.02476, "trades": 65, "taker_buy_base": 22228.2, "taker_buy_quote": 1576.47711 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0716, "high": 0.0733, "low": 0.0712, "close": 0.0729, "volume": 86933.3, "close_time": 1768363199999, "quote_volume": 6300.8177, "trades": 94, "taker_buy_base": 43439.3, "taker_buy_quote": 3141.91562 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.0732, "high": 0.0735, "low": 0.0719, "close": 0.0719, "volume": 95405.8, "close_time": 1768377599999, "quote_volume": 6957.8518, "trades": 109, "taker_buy_base": 22517.8, "taker_buy_quote": 1634.01538 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.072, "high": 0.0742, "low": 0.072, "close": 0.073, "volume": 135594.2, "close_time": 1768391999999, "quote_volume": 9913.6806, "trades": 154, "taker_buy_base": 51687.5, "taker_buy_quote": 3774.31517 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.0731, "high": 0.0735, "low": 0.0717, "close": 0.073, "volume": 138575.0, "close_time": 1768406399999, "quote_volume": 10009.28091, "trades": 154, "taker_buy_base": 37411.6, "taker_buy_quote": 2718.72602 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.0731, "high": 0.0733, "low": 0.0707, "close": 0.0718, "volume": 255142.4, "close_time": 1768420799999, "quote_volume": 18532.54451, "trades": 113, "taker_buy_base": 47589.6, "taker_buy_quote": 3428.05679 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.0718, "high": 0.0719, "low": 0.0704, "close": 0.0709, "volume": 34566.7, "close_time": 1768435199999, "quote_volume": 2456.09357, "trades": 27, "taker_buy_base": 31725.7, "taker_buy_quote": 2254.52752 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0709, "high": 0.0709, "low": 0.0684, "close": 0.0684, "volume": 38158.6, "close_time": 1768449599999, "quote_volume": 2663.44361, "trades": 22, "taker_buy_base": 30923.8, "taker_buy_quote": 2163.5916 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.0691, "high": 0.0697, "low": 0.0691, "close": 0.0695, "volume": 21684.2, "close_time": 1768463999999, "quote_volume": 1504.64606, "trades": 49, "taker_buy_base": 9393.2, "taker_buy_quote": 650.4633 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.0698, "high": 0.0703, "low": 0.0693, "close": 0.0693, "volume": 62221.3, "close_time": 1768478399999, "quote_volume": 4343.16548, "trades": 64, "taker_buy_base": 47797.5, "taker_buy_quote": 3335.90552 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.0693, "high": 0.0693, "low": 0.0654, "close": 0.0666, "volume": 75561.0, "close_time": 1768492799999, "quote_volume": 5095.30944, "trades": 39, "taker_buy_base": 32576.9, "taker_buy_quote": 2179.67359 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.0666, "high": 0.0672, "low": 0.0649, "close": 0.065, "volume": 100845.0, "close_time": 1768507199999, "quote_volume": 6684.86467, "trades": 117, "taker_buy_base": 42641.0, "taker_buy_quote": 2822.60544 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.0648, "high": 0.0661, "low": 0.0648, "close": 0.0661, "volume": 42041.5, "close_time": 1768521599999, "quote_volume": 2756.06705, "trades": 112, "taker_buy_base": 26782.5, "taker_buy_quote": 1752.64485 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0659, "high": 0.0663, "low": 0.0656, "close": 0.0657, "volume": 121545.3, "close_time": 1768535999999, "quote_volume": 8026.14651, "trades": 32, "taker_buy_base": 15144.2, "taker_buy_quote": 998.97157 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.0658, "high": 0.0663, "low": 0.0653, "close": 0.066, "volume": 6205.7, "close_time": 1768550399999, "quote_volume": 407.58916, "trades": 9, "taker_buy_base": 6054.3, "taker_buy_quote": 397.59676 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.0664, "high": 0.068, "low": 0.0664, "close": 0.0668, "volume": 65300.3, "close_time": 1768564799999, "quote_volume": 4404.72215, "trades": 30, "taker_buy_base": 28405.2, "taker_buy_quote": 1919.50399 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.0676, "high": 0.0678, "low": 0.0655, "close": 0.0657, "volume": 123626.6, "close_time": 1768579199999, "quote_volume": 8258.33821, "trades": 50, "taker_buy_base": 50248.5, "taker_buy_quote": 3355.63298 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.066, "high": 0.0671, "low": 0.066, "close": 0.0669, "volume": 23134.8, "close_time": 1768593599999, "quote_volume": 1535.59311, "trades": 17, "taker_buy_base": 8839.5, "taker_buy_quote": 583.7023 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.0668, "high": 0.0688, "low": 0.0666, "close": 0.0686, "volume": 102973.8, "close_time": 1768607999999, "quote_volume": 7040.09487, "trades": 69, "taker_buy_base": 41076.2, "taker_buy_quote": 2806.2771 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0684, "high": 0.0686, "low": 0.067, "close": 0.067, "volume": 75512.0, "close_time": 1768622399999, "quote_volume": 5126.68901, "trades": 148, "taker_buy_base": 9459.6, "taker_buy_quote": 645.57642 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.067, "high": 0.0678, "low": 0.0666, "close": 0.0673, "volume": 77583.9, "close_time": 1768636799999, "quote_volume": 5215.36092, "trades": 83, "taker_buy_base": 51015.6, "taker_buy_quote": 3435.75763 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.0675, "high": 0.0676, "low": 0.0669, "close": 0.0669, "volume": 93809.3, "close_time": 1768651199999, "quote_volume": 6320.38595, "trades": 50, "taker_buy_base": 61533.7, "taker_buy_quote": 4147.82658 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.0668, "high": 0.0677, "low": 0.0668, "close": 0.0674, "volume": 19505.6, "close_time": 1768665599999, "quote_volume": 1313.79082, "trades": 52, "taker_buy_base": 457.3, "taker_buy_quote": 30.88573 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.0676, "high": 0.0676, "low": 0.0666, "close": 0.0669, "volume": 34534.0, "close_time": 1768679999999, "quote_volume": 2309.8156, "trades": 18, "taker_buy_base": 10464.8, "taker_buy_quote": 699.36987 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.0668, "high": 0.0673, "low": 0.0657, "close": 0.0661, "volume": 64383.4, "close_time": 1768694399999, "quote_volume": 4273.01308, "trades": 50, "taker_buy_base": 32377.3, "taker_buy_quote": 2152.31555 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0661, "high": 0.0664, "low": 0.0647, "close": 0.0652, "volume": 48288.1, "close_time": 1768708799999, "quote_volume": 3157.04838, "trades": 68, "taker_buy_base": 23473.6, "taker_buy_quote": 1537.31759 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.065, "high": 0.065, "low": 0.0644, "close": 0.0649, "volume": 123719.6, "close_time": 1768723199999, "quote_volume": 8016.61611, "trades": 82, "taker_buy_base": 40302.0, "taker_buy_quote": 2613.14955 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.0647, "high": 0.0661, "low": 0.0647, "close": 0.066, "volume": 47671.7, "close_time": 1768737599999, "quote_volume": 3125.14067, "trades": 62, "taker_buy_base": 23530.9, "taker_buy_quote": 1542.37104 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.0658, "high": 0.0662, "low": 0.0645, "close": 0.0652, "volume": 173300.8, "close_time": 1768751999999, "quote_volume": 11299.64675, "trades": 177, "taker_buy_base": 45608.5, "taker_buy_quote": 2979.97194 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.0651, "high": 0.0663, "low": 0.0651, "close": 0.0656, "volume": 37689.8, "close_time": 1768766399999, "quote_volume": 2484.90586, "trades": 17, "taker_buy_base": 21631.3, "taker_buy_quote": 1426.27924 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.0656, "high": 0.0658, "low": 0.0625, "close": 0.0625, "volume": 94516.1, "close_time": 1768780799999, "quote_volume": 6031.67212, "trades": 39, "taker_buy_base": 62521.5, "taker_buy_quote": 3973.09123 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0625, "high": 0.0629, "low": 0.053, "close": 0.0574, "volume": 244157.2, "close_time": 1768795199999, "quote_volume": 14210.46802, "trades": 138, "taker_buy_base": 92230.8, "taker_buy_quote": 5314.62048 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.0575, "high": 0.0576, "low": 0.0562, "close": 0.0575, "volume": 211614.6, "close_time": 1768809599999, "quote_volume": 11984.0906, "trades": 63, "taker_buy_base": 71952.2, "taker_buy_quote": 4074.2284 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.0567, "high": 0.0573, "low": 0.0562, "close": 0.0568, "volume": 162086.1, "close_time": 1768823999999, "quote_volume": 9153.12122, "trades": 46, "taker_buy_base": 130377.4, "taker_buy_quote": 7367.14096 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.0568, "high": 0.0578, "low": 0.0563, "close": 0.0571, "volume": 174442.5, "close_time": 1768838399999, "quote_volume": 9977.80419, "trades": 85, "taker_buy_base": 70861.2, "taker_buy_quote": 4053.77689 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.0574, "high": 0.0587, "low": 0.0574, "close": 0.0583, "volume": 48091.0, "close_time": 1768852799999, "quote_volume": 2793.46831, "trades": 26, "taker_buy_base": 8413.1, "taker_buy_quote": 486.3033 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.0581, "high": 0.0582, "low": 0.0572, "close": 0.0581, "volume": 28346.5, "close_time": 1768867199999, "quote_volume": 1638.97702, "trades": 28, "taker_buy_base": 11734.2, "taker_buy_quote": 678.73738 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0579, "high": 0.0588, "low": 0.0579, "close": 0.0583, "volume": 42277.3, "close_time": 1768881599999, "quote_volume": 2465.15711, "trades": 39, "taker_buy_base": 2301.1, "taker_buy_quote": 134.3979 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.058, "high": 0.0584, "low": 0.0569, "close": 0.0578, "volume": 50950.3, "close_time": 1768895999999, "quote_volume": 2947.67198, "trades": 52, "taker_buy_base": 32715.0, "taker_buy_quote": 1889.53084 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.0575, "high": 0.0578, "low": 0.0565, "close": 0.0576, "volume": 104066.6, "close_time": 1768910399999, "quote_volume": 5957.99136, "trades": 50, "taker_buy_base": 68204.8, "taker_buy_quote": 3901.81186 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.0574, "high": 0.058, "low": 0.0561, "close": 0.0569, "volume": 46460.6, "close_time": 1768924799999, "quote_volume": 2637.15509, "trades": 41, "taker_buy_base": 21409.5, "taker_buy_quote": 1217.59016 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.057, "high": 0.057, "low": 0.0544, "close": 0.0547, "volume": 180997.4, "close_time": 1768939199999, "quote_volume": 10009.35647, "trades": 72, "taker_buy_base": 90488.8, "taker_buy_quote": 5016.88065 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.0547, "high": 0.0552, "low": 0.0537, "close": 0.0542, "volume": 28099.7, "close_time": 1768953599999, "quote_volume": 1528.6673, "trades": 21, "taker_buy_base": 15972.6, "taker_buy_quote": 866.27843 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0551, "high": 0.0567, "low": 0.0551, "close": 0.0564, "volume": 71796.4, "close_time": 1768967999999, "quote_volume": 4042.38945, "trades": 38, "taker_buy_base": 39800.4, "taker_buy_quote": 2236.55646 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.0564, "high": 0.0578, "low": 0.0563, "close": 0.057, "volume": 108187.1, "close_time": 1768982399999, "quote_volume": 6183.68351, "trades": 81, "taker_buy_base": 66675.7, "taker_buy_quote": 3815.80039 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.0574, "high": 0.0592, "low": 0.057, "close": 0.057, "volume": 393434.4, "close_time": 1768996799999, "quote_volume": 22939.51559, "trades": 125, "taker_buy_base": 189633.8, "taker_buy_quote": 11073.44222 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.057, "high": 0.0576, "low": 0.0562, "close": 0.0572, "volume": 63724.6, "close_time": 1769011199999, "quote_volume": 3637.71525, "trades": 37, "taker_buy_base": 22288.1, "taker_buy_quote": 1270.13657 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.0572, "high": 0.0584, "low": 0.0555, "close": 0.0584, "volume": 184604.4, "close_time": 1769025599999, "quote_volume": 10396.88056, "trades": 90, "taker_buy_base": 129004.8, "taker_buy_quote": 7249.34426 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.0583, "high": 0.0583, "low": 0.0575, "close": 0.0579, "volume": 63759.1, "close_time": 1769039999999, "quote_volume": 3702.47589, "trades": 41, "taker_buy_base": 13068.3, "taker_buy_quote": 757.06003 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0574, "high": 0.0579, "low": 0.0572, "close": 0.0574, "volume": 32916.3, "close_time": 1769054399999, "quote_volume": 1897.15857, "trades": 15, "taker_buy_base": 27010.0, "taker_buy_quote": 1558.20885 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.0578, "high": 0.0578, "low": 0.0568, "close": 0.0568, "volume": 47875.7, "close_time": 1769068799999, "quote_volume": 2735.88689, "trades": 25, "taker_buy_base": 25814.1, "taker_buy_quote": 1480.24257 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.0568, "high": 0.057, "low": 0.0562, "close": 0.0564, "volume": 46196.0, "close_time": 1769083199999, "quote_volume": 2618.30427, "trades": 20, "taker_buy_base": 15568.1, "taker_buy_quote": 882.22761 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.0563, "high": 0.0565, "low": 0.0556, "close": 0.0559, "volume": 428476.3, "close_time": 1769097599999, "quote_volume": 24106.9967, "trades": 62, "taker_buy_base": 383093.6, "taker_buy_quote": 21561.69162 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.0563, "high": 0.0574, "low": 0.0561, "close": 0.0564, "volume": 48806.2, "close_time": 1769111999999, "quote_volume": 2775.22581, "trades": 26, "taker_buy_base": 29290.2, "taker_buy_quote": 1664.25683 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.0565, "high": 0.0568, "low": 0.0563, "close": 0.0565, "volume": 38530.8, "close_time": 1769126399999, "quote_volume": 2179.16677, "trades": 18, "taker_buy_base": 11717.8, "taker_buy_quote": 664.28926 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0568, "high": 0.0575, "low": 0.0568, "close": 0.0573, "volume": 29343.0, "close_time": 1769140799999, "quote_volume": 1676.28809, "trades": 13, "taker_buy_base": 10043.3, "taker_buy_quote": 571.6606 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.0573, "high": 0.0596, "low": 0.0572, "close": 0.0592, "volume": 141951.2, "close_time": 1769155199999, "quote_volume": 8367.71957, "trades": 62, "taker_buy_base": 77396.0, "taker_buy_quote": 4572.46922 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.0589, "high": 0.059, "low": 0.0578, "close": 0.0581, "volume": 242527.7, "close_time": 1769169599999, "quote_volume": 14148.7511, "trades": 90, "taker_buy_base": 105967.9, "taker_buy_quote": 6185.67417 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.058, "high": 0.058, "low": 0.0569, "close": 0.057, "volume": 89264.9, "close_time": 1769183999999, "quote_volume": 5113.25117, "trades": 34, "taker_buy_base": 52499.8, "taker_buy_quote": 3008.1252 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.0576, "high": 0.0587, "low": 0.0565, "close": 0.0565, "volume": 37465.7, "close_time": 1769198399999, "quote_volume": 2154.58551, "trades": 26, "taker_buy_base": 22440.4, "taker_buy_quote": 1292.26445 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.056, "high": 0.057, "low": 0.0557, "close": 0.0568, "volume": 14482.1, "close_time": 1769212799999, "quote_volume": 812.19063, "trades": 17, "taker_buy_base": 11623.0, "taker_buy_quote": 651.9101 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0569, "high": 0.0616, "low": 0.0568, "close": 0.0615, "volume": 194750.5, "close_time": 1769227199999, "quote_volume": 11711.11806, "trades": 87, "taker_buy_base": 144867.4, "taker_buy_quote": 8716.19621 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.0614, "high": 0.0614, "low": 0.0596, "close": 0.0601, "volume": 55589.0, "close_time": 1769241599999, "quote_volume": 3346.19988, "trades": 25, "taker_buy_base": 12184.8, "taker_buy_quote": 731.49668 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.0606, "high": 0.0629, "low": 0.0606, "close": 0.0629, "volume": 188568.6, "close_time": 1769255999999, "quote_volume": 11637.58747, "trades": 92, "taker_buy_base": 116102.3, "taker_buy_quote": 7151.23977 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.0627, "high": 0.0627, "low": 0.0606, "close": 0.0608, "volume": 144308.4, "close_time": 1769270399999, "quote_volume": 8887.26805, "trades": 72, "taker_buy_base": 49163.7, "taker_buy_quote": 3030.1065 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.0608, "high": 0.0623, "low": 0.0597, "close": 0.0614, "volume": 125727.7, "close_time": 1769284799999, "quote_volume": 7643.81, "trades": 67, "taker_buy_base": 89951.2, "taker_buy_quote": 5475.52651 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.0612, "high": 0.0629, "low": 0.0606, "close": 0.0629, "volume": 101337.4, "close_time": 1769299199999, "quote_volume": 6263.76481, "trades": 32, "taker_buy_base": 65055.6, "taker_buy_quote": 4024.71231 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0626, "high": 0.0655, "low": 0.062, "close": 0.0647, "volume": 249071.5, "close_time": 1769313599999, "quote_volume": 15845.09202, "trades": 92, "taker_buy_base": 155634.0, "taker_buy_quote": 9876.27682 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.0644, "high": 0.0667, "low": 0.0622, "close": 0.0634, "volume": 339769.7, "close_time": 1769327999999, "quote_volume": 22001.29801, "trades": 160, "taker_buy_base": 157770.3, "taker_buy_quote": 10210.8466 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.0634, "high": 0.067, "low": 0.0607, "close": 0.0607, "volume": 1182639.3, "close_time": 1769342399999, "quote_volume": 76327.18685, "trades": 467, "taker_buy_base": 362903.5, "taker_buy_quote": 23327.94414 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.0607, "high": 0.0617, "low": 0.0587, "close": 0.06, "volume": 204800.0, "close_time": 1769356799999, "quote_volume": 12337.03539, "trades": 76, "taker_buy_base": 107734.0, "taker_buy_quote": 6501.6348 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.0597, "high": 0.0598, "low": 0.0556, "close": 0.0556, "volume": 178531.4, "close_time": 1769371199999, "quote_volume": 10292.15408, "trades": 116, "taker_buy_base": 74991.8, "taker_buy_quote": 4333.99571 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.0559, "high": 0.0568, "low": 0.0559, "close": 0.0567, "volume": 36366.8, "close_time": 1769385599999, "quote_volume": 2051.16877, "trades": 20, "taker_buy_base": 20277.2, "taker_buy_quote": 1143.35981 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0567, "high": 0.0588, "low": 0.0566, "close": 0.0576, "volume": 80948.7, "close_time": 1769399999999, "quote_volume": 4653.21728, "trades": 143, "taker_buy_base": 47528.8, "taker_buy_quote": 2731.72808 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.0579, "high": 0.0599, "low": 0.0579, "close": 0.0582, "volume": 124122.3, "close_time": 1769414399999, "quote_volume": 7289.25311, "trades": 45, "taker_buy_base": 59433.6, "taker_buy_quote": 3489.55382 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.058, "high": 0.0584, "low": 0.0573, "close": 0.0578, "volume": 104930.1, "close_time": 1769428799999, "quote_volume": 6082.84168, "trades": 45, "taker_buy_base": 48186.8, "taker_buy_quote": 2798.83444 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.0577, "high": 0.0577, "low": 0.0563, "close": 0.0564, "volume": 67564.7, "close_time": 1769443199999, "quote_volume": 3854.59186, "trades": 92, "taker_buy_base": 23370.9, "taker_buy_quote": 1330.48431 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.0565, "high": 0.0576, "low": 0.0565, "close": 0.0572, "volume": 27835.8, "close_time": 1769457599999, "quote_volume": 1586.84361, "trades": 28, "taker_buy_base": 9691.0, "taker_buy_quote": 552.74086 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.057, "high": 0.0578, "low": 0.0569, "close": 0.0578, "volume": 29696.2, "close_time": 1769471999999, "quote_volume": 1704.29081, "trades": 50, "taker_buy_base": 17807.3, "taker_buy_quote": 1018.90673 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.057, "high": 0.0576, "low": 0.0568, "close": 0.0572, "volume": 69252.7, "close_time": 1769486399999, "quote_volume": 3957.55142, "trades": 24, "taker_buy_base": 43455.2, "taker_buy_quote": 2479.20262 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.0569, "high": 0.0571, "low": 0.0552, "close": 0.0559, "volume": 158573.3, "close_time": 1769500799999, "quote_volume": 8887.72538, "trades": 57, "taker_buy_base": 39385.8, "taker_buy_quote": 2212.05691 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.0559, "high": 0.056, "low": 0.0545, "close": 0.055, "volume": 132970.8, "close_time": 1769515199999, "quote_volume": 7315.96849, "trades": 124, "taker_buy_base": 46429.2, "taker_buy_quote": 2549.96071 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.0552, "high": 0.0552, "low": 0.054, "close": 0.0542, "volume": 64694.1, "close_time": 1769529599999, "quote_volume": 3527.4078, "trades": 35, "taker_buy_base": 21803.3, "taker_buy_quote": 1193.47923 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.056, "high": 0.056, "low": 0.0545, "close": 0.0557, "volume": 104274.4, "close_time": 1769543999999, "quote_volume": 5788.98066, "trades": 16, "taker_buy_base": 43989.5, "taker_buy_quote": 2444.43512 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.056, "high": 0.0563, "low": 0.0556, "close": 0.056, "volume": 39594.8, "close_time": 1769558399999, "quote_volume": 2216.96369, "trades": 27, "taker_buy_base": 19538.9, "taker_buy_quote": 1095.22227 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.056, "high": 0.056, "low": 0.0554, "close": 0.0554, "volume": 28984.7, "close_time": 1769572799999, "quote_volume": 1614.76858, "trades": 19, "taker_buy_base": 5371.4, "taker_buy_quote": 300.32788 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.0549, "high": 0.055, "low": 0.0536, "close": 0.0541, "volume": 213593.6, "close_time": 1769587199999, "quote_volume": 11550.44654, "trades": 88, "taker_buy_base": 78800.7, "taker_buy_quote": 4257.49521 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.054, "high": 0.0543, "low": 0.0537, "close": 0.0543, "volume": 71744.7, "close_time": 1769601599999, "quote_volume": 3876.58287, "trades": 39, "taker_buy_base": 45058.9, "taker_buy_quote": 2438.74368 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.0542, "high": 0.0542, "low": 0.0518, "close": 0.0524, "volume": 236822.9, "close_time": 1769615999999, "quote_volume": 12493.32977, "trades": 87, "taker_buy_base": 87675.1, "taker_buy_quote": 4632.35079 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.0524, "high": 0.0524, "low": 0.0505, "close": 0.0514, "volume": 178754.2, "close_time": 1769630399999, "quote_volume": 9141.59149, "trades": 93, "taker_buy_base": 89483.1, "taker_buy_quote": 4576.79802 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.0518, "high": 0.0537, "low": 0.0515, "close": 0.0516, "volume": 149955.8, "close_time": 1769644799999, "quote_volume": 7851.40272, "trades": 82, "taker_buy_base": 71222.2, "taker_buy_quote": 3722.01872 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0514, "high": 0.0515, "low": 0.0495, "close": 0.0501, "volume": 161028.1, "close_time": 1769659199999, "quote_volume": 8101.63592, "trades": 68, "taker_buy_base": 41529.1, "taker_buy_quote": 2091.14849 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.0499, "high": 0.0503, "low": 0.0497, "close": 0.0498, "volume": 88228.5, "close_time": 1769673599999, "quote_volume": 4404.67697, "trades": 38, "taker_buy_base": 20882.8, "taker_buy_quote": 1045.72719 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.0497, "high": 0.0497, "low": 0.048, "close": 0.0483, "volume": 275448.8, "close_time": 1769687999999, "quote_volume": 13445.90656, "trades": 124, "taker_buy_base": 142454.4, "taker_buy_quote": 6940.35419 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.0484, "high": 0.0491, "low": 0.0462, "close": 0.0475, "volume": 961598.2, "close_time": 1769702399999, "quote_volume": 45748.31665, "trades": 303, "taker_buy_base": 384655.6, "taker_buy_quote": 18305.39562 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.0474, "high": 0.0481, "low": 0.0465, "close": 0.0472, "volume": 509450.1, "close_time": 1769716799999, "quote_volume": 23942.2396, "trades": 130, "taker_buy_base": 130348.0, "taker_buy_quote": 6158.49776 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.0472, "high": 0.0485, "low": 0.0472, "close": 0.0482, "volume": 47154.5, "close_time": 1769731199999, "quote_volume": 2271.14933, "trades": 31, "taker_buy_base": 25013.4, "taker_buy_quote": 1208.77584 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.048, "high": 0.048, "low": 0.0456, "close": 0.0466, "volume": 596312.3, "close_time": 1769745599999, "quote_volume": 27610.36651, "trades": 106, "taker_buy_base": 353950.2, "taker_buy_quote": 16373.13695 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.0466, "high": 0.0468, "low": 0.0459, "close": 0.0468, "volume": 88078.7, "close_time": 1769759999999, "quote_volume": 4096.90738, "trades": 25, "taker_buy_base": 37084.9, "taker_buy_quote": 1731.8573 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.0468, "high": 0.0495, "low": 0.0465, "close": 0.0495, "volume": 211558.7, "close_time": 1769774399999, "quote_volume": 10068.43149, "trades": 83, "taker_buy_base": 175970.0, "taker_buy_quote": 8386.95689 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.0488, "high": 0.0493, "low": 0.0467, "close": 0.0473, "volume": 351457.8, "close_time": 1769788799999, "quote_volume": 16931.70146, "trades": 94, "taker_buy_base": 200006.3, "taker_buy_quote": 9667.93852 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.0476, "high": 0.0479, "low": 0.0464, "close": 0.0477, "volume": 101458.1, "close_time": 1769803199999, "quote_volume": 4804.4484, "trades": 44, "taker_buy_base": 43786.6, "taker_buy_quote": 2074.56087 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.0475, "high": 0.0478, "low": 0.0469, "close": 0.0477, "volume": 197748.2, "close_time": 1769817599999, "quote_volume": 9362.02683, "trades": 67, "taker_buy_base": 164355.9, "taker_buy_quote": 7779.38898 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0479, "high": 0.0483, "low": 0.0474, "close": 0.0477, "volume": 99132.1, "close_time": 1769831999999, "quote_volume": 4738.99954, "trades": 24, "taker_buy_base": 64269.1, "taker_buy_quote": 3078.08328 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.0474, "high": 0.0474, "low": 0.0466, "close": 0.0467, "volume": 10461.0, "close_time": 1769846399999, "quote_volume": 492.42133, "trades": 7, "taker_buy_base": 5694.0, "taker_buy_quote": 269.8956 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.0459, "high": 0.0469, "low": 0.0451, "close": 0.0454, "volume": 151889.8, "close_time": 1769860799999, "quote_volume": 6970.00292, "trades": 57, "taker_buy_base": 85944.7, "taker_buy_quote": 3956.97063 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.0455, "high": 0.0455, "low": 0.0428, "close": 0.0435, "volume": 72895.1, "close_time": 1769875199999, "quote_volume": 3205.77043, "trades": 20, "taker_buy_base": 40513.4, "taker_buy_quote": 1791.36605 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.0432, "high": 0.0435, "low": 0.0375, "close": 0.0409, "volume": 182412.4, "close_time": 1769889599999, "quote_volume": 7376.62938, "trades": 60, "taker_buy_base": 38414.0, "taker_buy_quote": 1568.4842 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.0408, "high": 0.0418, "low": 0.0405, "close": 0.0418, "volume": 63175.0, "close_time": 1769903999999, "quote_volume": 2596.89135, "trades": 21, "taker_buy_base": 33285.7, "taker_buy_quote": 1356.46673 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0421, "high": 0.0432, "low": 0.0419, "close": 0.043, "volume": 68584.4, "close_time": 1769918399999, "quote_volume": 2906.0585, "trades": 23, "taker_buy_base": 33811.0, "taker_buy_quote": 1430.32305 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.0437, "high": 0.0437, "low": 0.0429, "close": 0.0433, "volume": 29033.0, "close_time": 1769932799999, "quote_volume": 1257.1223, "trades": 14, "taker_buy_base": 13153.8, "taker_buy_quote": 570.26808 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.0429, "high": 0.0435, "low": 0.0421, "close": 0.0424, "volume": 65681.0, "close_time": 1769947199999, "quote_volume": 2805.1522, "trades": 48, "taker_buy_base": 26094.3, "taker_buy_quote": 1114.09921 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.0423, "high": 0.0426, "low": 0.0407, "close": 0.0411, "volume": 58077.9, "close_time": 1769961599999, "quote_volume": 2427.84892, "trades": 54, "taker_buy_base": 20691.4, "taker_buy_quote": 856.69689 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.041, "high": 0.0417, "low": 0.041, "close": 0.0411, "volume": 50658.3, "close_time": 1769975999999, "quote_volume": 2087.94026, "trades": 21, "taker_buy_base": 18995.6, "taker_buy_quote": 783.9484 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.0411, "high": 0.0411, "low": 0.0397, "close": 0.0405, "volume": 20544.5, "close_time": 1769990399999, "quote_volume": 833.63092, "trades": 18, "taker_buy_base": 11421.6, "taker_buy_quote": 463.97856 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0403, "high": 0.0418, "low": 0.0398, "close": 0.0406, "volume": 125431.4, "close_time": 1770004799999, "quote_volume": 5132.09393, "trades": 39, "taker_buy_base": 69451.2, "taker_buy_quote": 2847.53906 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0409, "high": 0.0413, "low": 0.0403, "close": 0.0409, "volume": 90048.9, "close_time": 1770019199999, "quote_volume": 3673.20805, "trades": 46, "taker_buy_base": 19076.3, "taker_buy_quote": 778.40706 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0409, "high": 0.0415, "low": 0.0409, "close": 0.0414, "volume": 68693.9, "close_time": 1770033599999, "quote_volume": 2838.60692, "trades": 32, "taker_buy_base": 34790.1, "taker_buy_quote": 1435.72309 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.0414, "high": 0.0426, "low": 0.0413, "close": 0.0425, "volume": 72307.0, "close_time": 1770047999999, "quote_volume": 3029.90533, "trades": 34, "taker_buy_base": 23096.7, "taker_buy_quote": 962.70519 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.0423, "high": 0.0426, "low": 0.0416, "close": 0.0417, "volume": 90970.4, "close_time": 1770062399999, "quote_volume": 3833.57858, "trades": 27, "taker_buy_base": 68029.1, "taker_buy_quote": 2868.06999 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.0416, "high": 0.0417, "low": 0.0412, "close": 0.0415, "volume": 47544.4, "close_time": 1770076799999, "quote_volume": 1970.23595, "trades": 16, "taker_buy_base": 13791.3, "taker_buy_quote": 571.13436 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0413, "high": 0.0415, "low": 0.0407, "close": 0.0413, "volume": 96763.2, "close_time": 1770091199999, "quote_volume": 3984.69559, "trades": 33, "taker_buy_base": 40929.1, "taker_buy_quote": 1681.57784 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.0412, "high": 0.0414, "low": 0.0408, "close": 0.0411, "volume": 74829.4, "close_time": 1770105599999, "quote_volume": 3075.91859, "trades": 35, "taker_buy_base": 18392.7, "taker_buy_quote": 755.97701 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0412, "high": 0.0412, "low": 0.0405, "close": 0.0405, "volume": 25722.7, "close_time": 1770119999999, "quote_volume": 1042.83783, "trades": 11, "taker_buy_base": 8938.0, "taker_buy_quote": 362.00628 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.0405, "high": 0.0411, "low": 0.04, "close": 0.0408, "volume": 44094.8, "close_time": 1770134399999, "quote_volume": 1786.42326, "trades": 31, "taker_buy_base": 37569.8, "taker_buy_quote": 1522.45082 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.0408, "high": 0.0408, "low": 0.0385, "close": 0.04, "volume": 50046.0, "close_time": 1770148799999, "quote_volume": 1970.66041, "trades": 54, "taker_buy_base": 20859.7, "taker_buy_quote": 814.16388 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0401, "high": 0.0416, "low": 0.0399, "close": 0.0399, "volume": 96316.0, "close_time": 1770163199999, "quote_volume": 3931.42394, "trades": 35, "taker_buy_base": 25474.0, "taker_buy_quote": 1039.14063 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0401, "high": 0.0408, "low": 0.04, "close": 0.0408, "volume": 16464.2, "close_time": 1770177599999, "quote_volume": 666.14076, "trades": 11, "taker_buy_base": 7951.6, "taker_buy_quote": 319.02976 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.0411, "high": 0.0414, "low": 0.0406, "close": 0.0408, "volume": 63857.0, "close_time": 1770191999999, "quote_volume": 2610.32197, "trades": 23, "taker_buy_base": 38204.0, "taker_buy_quote": 1563.46533 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.0408, "high": 0.0408, "low": 0.0362, "close": 0.0384, "volume": 9552398.1, "close_time": 1770206399999, "quote_volume": 373427.14942, "trades": 1100, "taker_buy_base": 8316331.3, "taker_buy_quote": 325054.91989 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0382, "high": 0.0385, "low": 0.035, "close": 0.0355, "volume": 439717.7, "close_time": 1770220799999, "quote_volume": 16177.46199, "trades": 154, "taker_buy_base": 221453.2, "taker_buy_quote": 8212.06455 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0354, "high": 0.0357, "low": 0.0345, "close": 0.0357, "volume": 2250257.6, "close_time": 1770235199999, "quote_volume": 78622.06255, "trades": 228, "taker_buy_base": 1911036.5, "taker_buy_quote": 66740.24822 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0356, "high": 0.0357, "low": 0.0346, "close": 0.0356, "volume": 298875.9, "close_time": 1770249599999, "quote_volume": 10577.52969, "trades": 127, "taker_buy_base": 164954.8, "taker_buy_quote": 5844.05166 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0358, "high": 0.0359, "low": 0.0347, "close": 0.0347, "volume": 68222.9, "close_time": 1770263999999, "quote_volume": 2412.28426, "trades": 31, "taker_buy_base": 33409.8, "taker_buy_quote": 1185.83103 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.035, "high": 0.0352, "low": 0.0346, "close": 0.035, "volume": 74397.1, "close_time": 1770278399999, "quote_volume": 2605.41896, "trades": 35, "taker_buy_base": 33017.0, "taker_buy_quote": 1156.00144 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0352, "high": 0.0359, "low": 0.0343, "close": 0.0351, "volume": 177745.0, "close_time": 1770292799999, "quote_volume": 6287.74002, "trades": 53, "taker_buy_base": 55413.2, "taker_buy_quote": 1963.99308 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0347, "high": 0.0347, "low": 0.0319, "close": 0.0332, "volume": 557287.1, "close_time": 1770307199999, "quote_volume": 18541.85701, "trades": 128, "taker_buy_base": 264975.3, "taker_buy_quote": 8764.23649 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.0329, "high": 0.0337, "low": 0.0321, "close": 0.0322, "volume": 173296.0, "close_time": 1770321599999, "quote_volume": 5700.50152, "trades": 57, "taker_buy_base": 73132.2, "taker_buy_quote": 2413.32503 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0321, "high": 0.0321, "low": 0.0307, "close": 0.0312, "volume": 223949.2, "close_time": 1770335999999, "quote_volume": 6965.25205, "trades": 48, "taker_buy_base": 111456.1, "taker_buy_quote": 3468.50023 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0312, "high": 0.0312, "low": 0.027, "close": 0.0298, "volume": 753603.2, "close_time": 1770350399999, "quote_volume": 21985.4238, "trades": 163, "taker_buy_base": 309267.6, "taker_buy_quote": 8997.8208 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0306, "high": 0.0316, "low": 0.0306, "close": 0.0314, "volume": 94774.4, "close_time": 1770364799999, "quote_volume": 2955.15331, "trades": 27, "taker_buy_base": 70856.7, "taker_buy_quote": 2213.04675 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0315, "high": 0.0346, "low": 0.0314, "close": 0.0334, "volume": 345038.9, "close_time": 1770379199999, "quote_volume": 11401.39471, "trades": 75, "taker_buy_base": 216551.2, "taker_buy_quote": 7083.80519 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0336, "high": 0.0357, "low": 0.0333, "close": 0.0357, "volume": 169711.6, "close_time": 1770393599999, "quote_volume": 5892.10188, "trades": 61, "taker_buy_base": 126145.3, "taker_buy_quote": 4386.4626 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0359, "high": 0.0375, "low": 0.0358, "close": 0.0366, "volume": 572714.8, "close_time": 1770407999999, "quote_volume": 20933.37121, "trades": 151, "taker_buy_base": 225887.7, "taker_buy_quote": 8240.77614 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0364, "high": 0.0364, "low": 0.0355, "close": 0.0356, "volume": 152001.7, "close_time": 1770422399999, "quote_volume": 5425.75473, "trades": 51, "taker_buy_base": 50472.3, "taker_buy_quote": 1794.6402 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0357, "high": 0.036, "low": 0.0351, "close": 0.0356, "volume": 150045.7, "close_time": 1770436799999, "quote_volume": 5331.41878, "trades": 49, "taker_buy_base": 63811.4, "taker_buy_quote": 2272.21592 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0355, "high": 0.0357, "low": 0.0334, "close": 0.0334, "volume": 260476.4, "close_time": 1770451199999, "quote_volume": 9064.52999, "trades": 44, "taker_buy_base": 49463.0, "taker_buy_quote": 1733.3875 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0339, "high": 0.0349, "low": 0.0339, "close": 0.0347, "volume": 209286.0, "close_time": 1770465599999, "quote_volume": 7180.34222, "trades": 53, "taker_buy_base": 158752.4, "taker_buy_quote": 5441.46497 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.035, "high": 0.0351, "low": 0.0343, "close": 0.0347, "volume": 104546.1, "close_time": 1770479999999, "quote_volume": 3640.64307, "trades": 44, "taker_buy_base": 24647.2, "taker_buy_quote": 858.47681 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0348, "high": 0.0351, "low": 0.0347, "close": 0.0347, "volume": 138494.7, "close_time": 1770494399999, "quote_volume": 4822.60155, "trades": 31, "taker_buy_base": 61794.0, "taker_buy_quote": 2155.09919 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0349, "high": 0.035, "low": 0.0348, "close": 0.0349, "volume": 134781.0, "close_time": 1770508799999, "quote_volume": 4706.2653, "trades": 27, "taker_buy_base": 116803.5, "taker_buy_quote": 4078.15133 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0348, "high": 0.0351, "low": 0.0337, "close": 0.0339, "volume": 199363.6, "close_time": 1770523199999, "quote_volume": 6900.86591, "trades": 57, "taker_buy_base": 92600.2, "taker_buy_quote": 3210.54746 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0338, "high": 0.0341, "low": 0.0335, "close": 0.0335, "volume": 72820.2, "close_time": 1770537599999, "quote_volume": 2461.01304, "trades": 16, "taker_buy_base": 21057.1, "taker_buy_quote": 711.54725 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0335, "high": 0.034, "low": 0.0334, "close": 0.0337, "volume": 113772.3, "close_time": 1770551999999, "quote_volume": 3840.14324, "trades": 30, "taker_buy_base": 20634.2, "taker_buy_quote": 698.38335 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0338, "high": 0.0339, "low": 0.0336, "close": 0.0336, "volume": 15977.9, "close_time": 1770566399999, "quote_volume": 539.79214, "trades": 16, "taker_buy_base": 14418.2, "taker_buy_quote": 487.34616 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0325, "high": 0.0329, "low": 0.0323, "close": 0.0327, "volume": 64633.5, "close_time": 1770580799999, "quote_volume": 2104.57263, "trades": 16, "taker_buy_base": 24168.7, "taker_buy_quote": 789.75428 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0327, "high": 0.0328, "low": 0.0319, "close": 0.032, "volume": 128149.2, "close_time": 1770595199999, "quote_volume": 4158.31234, "trades": 22, "taker_buy_base": 110420.6, "taker_buy_quote": 3588.9665 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0324, "high": 0.0324, "low": 0.032, "close": 0.0322, "volume": 147689.2, "close_time": 1770609599999, "quote_volume": 4762.28396, "trades": 35, "taker_buy_base": 124469.6, "taker_buy_quote": 4014.60976 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0323, "high": 0.0327, "low": 0.032, "close": 0.032, "volume": 74961.3, "close_time": 1770623999999, "quote_volume": 2412.57694, "trades": 28, "taker_buy_base": 34650.0, "taker_buy_quote": 1118.9723 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.032, "high": 0.032, "low": 0.03, "close": 0.0305, "volume": 460378.5, "close_time": 1770638399999, "quote_volume": 14123.1322, "trades": 148, "taker_buy_base": 160878.2, "taker_buy_quote": 4940.50667 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.0302, "high": 0.0306, "low": 0.0301, "close": 0.0306, "volume": 46423.2, "close_time": 1770652799999, "quote_volume": 1410.11098, "trades": 17, "taker_buy_base": 33184.6, "taker_buy_quote": 1009.93957 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0307, "high": 0.0318, "low": 0.0304, "close": 0.0316, "volume": 201400.1, "close_time": 1770667199999, "quote_volume": 6226.73598, "trades": 43, "taker_buy_base": 79715.3, "taker_buy_quote": 2465.84922 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.0312, "high": 0.0313, "low": 0.031, "close": 0.0313, "volume": 24605.8, "close_time": 1770681599999, "quote_volume": 767.50617, "trades": 11, "taker_buy_base": 20818.9, "taker_buy_quote": 649.54359 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0306, "high": 0.0306, "low": 0.0303, "close": 0.0305, "volume": 1176.0, "close_time": 1770695999999, "quote_volume": 35.79906, "trades": 4, "taker_buy_base": 358.6, "taker_buy_quote": 10.9373 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.0303, "high": 0.0304, "low": 0.0295, "close": 0.0298, "volume": 108110.5, "close_time": 1770710399999, "quote_volume": 3244.15605, "trades": 35, "taker_buy_base": 54806.9, "taker_buy_quote": 1646.91735 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.0299, "high": 0.0305, "low": 0.0299, "close": 0.0303, "volume": 150976.8, "close_time": 1770724799999, "quote_volume": 4564.28578, "trades": 28, "taker_buy_base": 122197.0, "taker_buy_quote": 3694.88417 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0304, "high": 0.0311, "low": 0.0304, "close": 0.0311, "volume": 34718.6, "close_time": 1770739199999, "quote_volume": 1065.1382, "trades": 15, "taker_buy_base": 9925.4, "taker_buy_quote": 308.35618 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0308, "high": 0.0312, "low": 0.0306, "close": 0.0309, "volume": 58983.0, "close_time": 1770753599999, "quote_volume": 1824.89542, "trades": 26, "taker_buy_base": 45412.9, "taker_buy_quote": 1403.79891 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0307, "high": 0.0313, "low": 0.0307, "close": 0.0313, "volume": 41372.3, "close_time": 1770767999999, "quote_volume": 1285.20002, "trades": 25, "taker_buy_base": 13648.9, "taker_buy_quote": 421.00062 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0313, "high": 0.0319, "low": 0.0313, "close": 0.0315, "volume": 55115.0, "close_time": 1770782399999, "quote_volume": 1749.47126, "trades": 31, "taker_buy_base": 21728.4, "taker_buy_quote": 690.07213 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0316, "high": 0.0316, "low": 0.0302, "close": 0.0306, "volume": 30024.9, "close_time": 1770796799999, "quote_volume": 930.50958, "trades": 41, "taker_buy_base": 8691.3, "taker_buy_quote": 269.61451 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0304, "high": 0.0304, "low": 0.0299, "close": 0.0303, "volume": 50771.9, "close_time": 1770811199999, "quote_volume": 1529.64782, "trades": 24, "taker_buy_base": 24933.5, "taker_buy_quote": 750.54219 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0304, "high": 0.0312, "low": 0.0304, "close": 0.0308, "volume": 108193.0, "close_time": 1770825599999, "quote_volume": 3326.61183, "trades": 49, "taker_buy_base": 44565.2, "taker_buy_quote": 1370.62746 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.0312, "high": 0.0331, "low": 0.031, "close": 0.0327, "volume": 165315.3, "close_time": 1770839999999, "quote_volume": 5355.8075, "trades": 51, "taker_buy_base": 107041.6, "taker_buy_quote": 3466.72889 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.033, "high": 0.034, "low": 0.0327, "close": 0.0339, "volume": 626197.4, "close_time": 1770854399999, "quote_volume": 20843.51783, "trades": 98, "taker_buy_base": 377967.9, "taker_buy_quote": 12588.37802 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.034, "high": 0.0346, "low": 0.0332, "close": 0.0332, "volume": 161372.9, "close_time": 1770868799999, "quote_volume": 5445.45249, "trades": 68, "taker_buy_base": 82386.6, "taker_buy_quote": 2783.65668 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0333, "high": 0.0333, "low": 0.0328, "close": 0.033, "volume": 39239.7, "close_time": 1770883199999, "quote_volume": 1303.3585, "trades": 30, "taker_buy_base": 2921.7, "taker_buy_quote": 96.51081 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0328, "high": 0.033, "low": 0.0323, "close": 0.0328, "volume": 176942.6, "close_time": 1770897599999, "quote_volume": 5802.84027, "trades": 48, "taker_buy_base": 102808.3, "taker_buy_quote": 3384.94785 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.0326, "high": 0.0326, "low": 0.032, "close": 0.0321, "volume": 158718.4, "close_time": 1770911999999, "quote_volume": 5121.31303, "trades": 48, "taker_buy_base": 41942.9, "taker_buy_quote": 1356.75648 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0318, "high": 0.0322, "low": 0.0314, "close": 0.0318, "volume": 58234.6, "close_time": 1770926399999, "quote_volume": 1840.91968, "trades": 26, "taker_buy_base": 43667.3, "taker_buy_quote": 1381.43186 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.0315, "high": 0.035, "low": 0.0312, "close": 0.0326, "volume": 421289.4, "close_time": 1770940799999, "quote_volume": 13916.18177, "trades": 118, "taker_buy_base": 230286.5, "taker_buy_quote": 7616.9966 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0325, "high": 0.0325, "low": 0.0316, "close": 0.0316, "volume": 192768.8, "close_time": 1770955199999, "quote_volume": 6188.11044, "trades": 72, "taker_buy_base": 70537.8, "taker_buy_quote": 2263.13298 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.0316, "high": 0.0316, "low": 0.0311, "close": 0.0312, "volume": 13147.2, "close_time": 1770969599999, "quote_volume": 412.05237, "trades": 14, "taker_buy_base": 6876.1, "taker_buy_quote": 215.22193 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0315, "high": 0.0317, "low": 0.0314, "close": 0.0315, "volume": 109658.1, "close_time": 1770983999999, "quote_volume": 3451.40984, "trades": 34, "taker_buy_base": 35857.7, "taker_buy_quote": 1127.76037 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0314, "high": 0.0324, "low": 0.0314, "close": 0.032, "volume": 183115.2, "close_time": 1770998399999, "quote_volume": 5869.23001, "trades": 48, "taker_buy_base": 139342.5, "taker_buy_quote": 4470.52882 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.0319, "high": 0.0337, "low": 0.0319, "close": 0.0334, "volume": 227755.3, "close_time": 1771012799999, "quote_volume": 7412.82505, "trades": 56, "taker_buy_base": 116924.2, "taker_buy_quote": 3841.42789 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0334, "high": 0.0337, "low": 0.0333, "close": 0.0334, "volume": 79373.9, "close_time": 1771027199999, "quote_volume": 2654.12394, "trades": 43, "taker_buy_base": 33965.0, "taker_buy_quote": 1136.62609 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0335, "high": 0.034, "low": 0.0333, "close": 0.0335, "volume": 126232.4, "close_time": 1771041599999, "quote_volume": 4233.69601, "trades": 56, "taker_buy_base": 46622.8, "taker_buy_quote": 1564.72321 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.0335, "high": 0.034, "low": 0.0331, "close": 0.0334, "volume": 110035.8, "close_time": 1771055999999, "quote_volume": 3673.70886, "trades": 44, "taker_buy_base": 23012.2, "taker_buy_quote": 764.06351 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.0336, "high": 0.035, "low": 0.0335, "close": 0.0346, "volume": 341528.7, "close_time": 1771070399999, "quote_volume": 11657.06821, "trades": 73, "taker_buy_base": 171219.1, "taker_buy_quote": 5826.71041 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.0344, "high": 0.0347, "low": 0.034, "close": 0.0343, "volume": 40188.0, "close_time": 1771084799999, "quote_volume": 1370.36648, "trades": 17, "taker_buy_base": 10996.3, "taker_buy_quote": 375.53666 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0343, "high": 0.0348, "low": 0.0343, "close": 0.0344, "volume": 106907.6, "close_time": 1771099199999, "quote_volume": 3690.53898, "trades": 38, "taker_buy_base": 66789.5, "taker_buy_quote": 2308.68349 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.0345, "high": 0.0348, "low": 0.0343, "close": 0.0348, "volume": 27761.5, "close_time": 1771113599999, "quote_volume": 957.45048, "trades": 30, "taker_buy_base": 10810.1, "taker_buy_quote": 372.92969 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0343, "high": 0.0343, "low": 0.0335, "close": 0.0339, "volume": 43181.6, "close_time": 1771127999999, "quote_volume": 1471.28833, "trades": 20, "taker_buy_base": 23232.1, "taker_buy_quote": 792.47287 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.0341, "high": 0.0346, "low": 0.0341, "close": 0.0345, "volume": 42484.2, "close_time": 1771142399999, "quote_volume": 1461.06683, "trades": 29, "taker_buy_base": 24525.8, "taker_buy_quote": 843.89341 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.0347, "high": 0.0356, "low": 0.0339, "close": 0.0355, "volume": 107698.2, "close_time": 1771156799999, "quote_volume": 3768.0916, "trades": 67, "taker_buy_base": 48007.3, "taker_buy_quote": 1668.71653 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.0355, "high": 0.0356, "low": 0.0333, "close": 0.0336, "volume": 767213.2, "close_time": 1771171199999, "quote_volume": 26482.84646, "trades": 91, "taker_buy_base": 348440.4, "taker_buy_quote": 11815.39748 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.0331, "high": 0.0405, "low": 0.0328, "close": 0.0339, "volume": 2045731.7, "close_time": 1771185599999, "quote_volume": 73425.31402, "trades": 575, "taker_buy_base": 930122.5, "taker_buy_quote": 34023.174 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.0333, "high": 0.0367, "low": 0.0332, "close": 0.0343, "volume": 1404506.0, "close_time": 1771199999999, "quote_volume": 48845.6034, "trades": 369, "taker_buy_base": 678455.1, "taker_buy_quote": 23681.32297 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0342, "high": 0.0343, "low": 0.0332, "close": 0.0333, "volume": 123684.9, "close_time": 1771214399999, "quote_volume": 4176.78689, "trades": 59, "taker_buy_base": 31432.5, "taker_buy_quote": 1056.60515 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.0335, "high": 0.0338, "low": 0.0333, "close": 0.0334, "volume": 120347.8, "close_time": 1771228799999, "quote_volume": 4024.16927, "trades": 44, "taker_buy_base": 79709.9, "taker_buy_quote": 2659.37461 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0333, "high": 0.0341, "low": 0.0333, "close": 0.0337, "volume": 117016.7, "close_time": 1771243199999, "quote_volume": 3926.09742, "trades": 51, "taker_buy_base": 52610.4, "taker_buy_quote": 1763.78021 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.0337, "high": 0.034, "low": 0.0331, "close": 0.0333, "volume": 69612.4, "close_time": 1771257599999, "quote_volume": 2333.0797, "trades": 43, "taker_buy_base": 30146.3, "taker_buy_quote": 1012.26692 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.0335, "high": 0.0345, "low": 0.0334, "close": 0.0343, "volume": 577238.7, "close_time": 1771271999999, "quote_volume": 19563.17259, "trades": 90, "taker_buy_base": 343458.2, "taker_buy_quote": 11649.74672 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.0339, "high": 0.0349, "low": 0.0338, "close": 0.0346, "volume": 458368.3, "close_time": 1771286399999, "quote_volume": 15819.34758, "trades": 59, "taker_buy_base": 413503.8, "taker_buy_quote": 14275.3123 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0347, "high": 0.0356, "low": 0.0346, "close": 0.0351, "volume": 733274.1, "close_time": 1771300799999, "quote_volume": 25524.36431, "trades": 94, "taker_buy_base": 61795.4, "taker_buy_quote": 2168.26248 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.0351, "high": 0.0356, "low": 0.0342, "close": 0.0343, "volume": 307275.1, "close_time": 1771315199999, "quote_volume": 10597.6801, "trades": 61, "taker_buy_base": 216987.3, "taker_buy_quote": 7467.51831 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.0345, "high": 0.0346, "low": 0.0339, "close": 0.0345, "volume": 81630.3, "close_time": 1771329599999, "quote_volume": 2794.52557, "trades": 28, "taker_buy_base": 69637.9, "taker_buy_quote": 2381.05764 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.0348, "high": 0.0354, "low": 0.0345, "close": 0.0354, "volume": 67740.1, "close_time": 1771343999999, "quote_volume": 2360.54486, "trades": 63, "taker_buy_base": 23438.0, "taker_buy_quote": 822.04164 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.0356, "high": 0.0356, "low": 0.0346, "close": 0.0348, "volume": 153325.7, "close_time": 1771358399999, "quote_volume": 5355.8223, "trades": 62, "taker_buy_base": 24458.5, "taker_buy_quote": 852.02394 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.0347, "high": 0.035, "low": 0.0344, "close": 0.0349, "volume": 46318.0, "close_time": 1771372799999, "quote_volume": 1602.73511, "trades": 24, "taker_buy_base": 29544.5, "taker_buy_quote": 1023.34918 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0348, "high": 0.0348, "low": 0.0344, "close": 0.0347, "volume": 17980.9, "close_time": 1771387199999, "quote_volume": 620.52412, "trades": 14, "taker_buy_base": 8523.4, "taker_buy_quote": 293.45263 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.035, "high": 0.0355, "low": 0.0348, "close": 0.0355, "volume": 66790.5, "close_time": 1771401599999, "quote_volume": 2349.54825, "trades": 37, "taker_buy_base": 29662.1, "taker_buy_quote": 1045.90843 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.0351, "high": 0.0352, "low": 0.0343, "close": 0.0343, "volume": 178143.9, "close_time": 1771415999999, "quote_volume": 6152.19665, "trades": 96, "taker_buy_base": 25434.3, "taker_buy_quote": 890.32651 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.0345, "high": 0.0347, "low": 0.034, "close": 0.0346, "volume": 59251.6, "close_time": 1771430399999, "quote_volume": 2036.13936, "trades": 32, "taker_buy_base": 48558.9, "taker_buy_quote": 1671.02324 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.0342, "high": 0.0347, "low": 0.0333, "close": 0.0334, "volume": 235457.3, "close_time": 1771444799999, "quote_volume": 7929.35431, "trades": 46, "taker_buy_base": 38445.5, "taker_buy_quote": 1322.61464 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.0339, "high": 0.0339, "low": 0.0332, "close": 0.0332, "volume": 135322.5, "close_time": 1771459199999, "quote_volume": 4528.5819, "trades": 36, "taker_buy_base": 96152.1, "taker_buy_quote": 3222.89648 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0331, "high": 0.0333, "low": 0.033, "close": 0.0333, "volume": 94754.9, "close_time": 1771473599999, "quote_volume": 3144.2593, "trades": 20, "taker_buy_base": 83831.0, "taker_buy_quote": 2782.71816 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.0334, "high": 0.0334, "low": 0.0331, "close": 0.0333, "volume": 50373.7, "close_time": 1771487999999, "quote_volume": 1674.57889, "trades": 23, "taker_buy_base": 48226.4, "taker_buy_quote": 1603.17407 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.0331, "high": 0.0331, "low": 0.0324, "close": 0.0324, "volume": 100003.9, "close_time": 1771502399999, "quote_volume": 3282.9246, "trades": 34, "taker_buy_base": 48640.0, "taker_buy_quote": 1602.04967 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.0325, "high": 0.0327, "low": 0.0317, "close": 0.0323, "volume": 297856.8, "close_time": 1771516799999, "quote_volume": 9583.06588, "trades": 121, "taker_buy_base": 205430.2, "taker_buy_quote": 6580.08046 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0322, "high": 0.0336, "low": 0.0322, "close": 0.0336, "volume": 76249.2, "close_time": 1771531199999, "quote_volume": 2506.01206, "trades": 56, "taker_buy_base": 32318.6, "taker_buy_quote": 1059.9984 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0335, "high": 0.0342, "low": 0.0335, "close": 0.0341, "volume": 330397.5, "close_time": 1771545599999, "quote_volume": 11212.69601, "trades": 64, "taker_buy_base": 165340.7, "taker_buy_quote": 5608.42085 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0341, "high": 0.0358, "low": 0.034, "close": 0.0351, "volume": 237010.9, "close_time": 1771559999999, "quote_volume": 8266.84992, "trades": 56, "taker_buy_base": 164108.8, "taker_buy_quote": 5741.95331 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0352, "high": 0.0381, "low": 0.0352, "close": 0.0374, "volume": 521542.7, "close_time": 1771574399999, "quote_volume": 18961.98279, "trades": 138, "taker_buy_base": 305188.5, "taker_buy_quote": 11105.19203 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0371, "high": 0.0401, "low": 0.0353, "close": 0.0353, "volume": 2008312.1, "close_time": 1771588799999, "quote_volume": 76178.27552, "trades": 472, "taker_buy_base": 976896.3, "taker_buy_quote": 37451.07667 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.0352, "high": 0.0384, "low": 0.0351, "close": 0.0367, "volume": 717255.2, "close_time": 1771603199999, "quote_volume": 26048.85949, "trades": 207, "taker_buy_base": 424262.6, "taker_buy_quote": 15429.59567 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0369, "high": 0.0369, "low": 0.0357, "close": 0.0361, "volume": 392396.6, "close_time": 1771617599999, "quote_volume": 14232.66469, "trades": 181, "taker_buy_base": 83600.2, "taker_buy_quote": 3024.84264 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0361, "high": 0.0364, "low": 0.0355, "close": 0.0357, "volume": 171119.5, "close_time": 1771631999999, "quote_volume": 6153.11189, "trades": 92, "taker_buy_base": 75883.4, "taker_buy_quote": 2738.27104 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0358, "high": 0.0366, "low": 0.0358, "close": 0.0363, "volume": 157152.3, "close_time": 1771646399999, "quote_volume": 5705.20898, "trades": 43, "taker_buy_base": 62986.4, "taker_buy_quote": 2283.85386 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.0362, "high": 0.0364, "low": 0.0356, "close": 0.0362, "volume": 83158.5, "close_time": 1771660799999, "quote_volume": 2991.03891, "trades": 33, "taker_buy_base": 34235.3, "taker_buy_quote": 1230.74699 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.0363, "high": 0.0372, "low": 0.0362, "close": 0.0365, "volume": 199988.5, "close_time": 1771675199999, "quote_volume": 7321.89442, "trades": 43, "taker_buy_base": 103559.4, "taker_buy_quote": 3802.63885 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.0366, "high": 0.0366, "low": 0.0355, "close": 0.0356, "volume": 112349.1, "close_time": 1771689599999, "quote_volume": 4052.00303, "trades": 26, "taker_buy_base": 37739.7, "taker_buy_quote": 1357.60107 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.0354, "high": 0.0358, "low": 0.035, "close": 0.0354, "volume": 295867.0, "close_time": 1771703999999, "quote_volume": 10464.89069, "trades": 107, "taker_buy_base": 98861.8, "taker_buy_quote": 3504.40381 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.035, "high": 0.0355, "low": 0.0342, "close": 0.035, "volume": 367086.4, "close_time": 1771718399999, "quote_volume": 12851.17217, "trades": 74, "taker_buy_base": 272659.8, "taker_buy_quote": 9556.00819 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.035, "high": 0.0351, "low": 0.0342, "close": 0.0343, "volume": 444612.0, "close_time": 1771732799999, "quote_volume": 15319.40761, "trades": 50, "taker_buy_base": 283611.4, "taker_buy_quote": 9785.59853 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0343, "high": 0.0348, "low": 0.0341, "close": 0.0347, "volume": 101040.8, "close_time": 1771747199999, "quote_volume": 3480.12658, "trades": 23, "taker_buy_base": 64649.2, "taker_buy_quote": 2225.46136 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0347, "high": 0.0351, "low": 0.0343, "close": 0.0347, "volume": 84670.6, "close_time": 1771761599999, "quote_volume": 2944.56585, "trades": 20, "taker_buy_base": 10999.9, "taker_buy_quote": 382.09969 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0347, "high": 0.0347, "low": 0.0336, "close": 0.0337, "volume": 286353.0, "close_time": 1771775999999, "quote_volume": 9722.38803, "trades": 41, "taker_buy_base": 44024.0, "taker_buy_quote": 1495.7033 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0336, "high": 0.0337, "low": 0.0321, "close": 0.033, "volume": 482727.3, "close_time": 1771790399999, "quote_volume": 16030.96105, "trades": 66, "taker_buy_base": 158932.3, "taker_buy_quote": 5329.04113 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.0328, "high": 0.0328, "low": 0.0327, "close": 0.0328, "volume": 27998.8, "close_time": 1771804799999, "quote_volume": 917.33306, "trades": 4, "taker_buy_base": 18785.0, "taker_buy_quote": 615.1926 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.033, "high": 0.0331, "low": 0.0306, "close": 0.0317, "volume": 315505.5, "close_time": 1771819199999, "quote_volume": 9934.44352, "trades": 122, "taker_buy_base": 103826.7, "taker_buy_quote": 3259.70192 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0316, "high": 0.0321, "low": 0.0316, "close": 0.0319, "volume": 35133.1, "close_time": 1771833599999, "quote_volume": 1121.9511, "trades": 40, "taker_buy_base": 12058.2, "taker_buy_quote": 384.5344 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.032, "high": 0.0321, "low": 0.0319, "close": 0.0321, "volume": 12535.9, "close_time": 1771847999999, "quote_volume": 401.936, "trades": 4, "taker_buy_base": 11904.5, "taker_buy_quote": 381.7065 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.0319, "high": 0.0319, "low": 0.0311, "close": 0.0311, "volume": 124314.5, "close_time": 1771862399999, "quote_volume": 3910.80332, "trades": 19, "taker_buy_base": 77559.9, "taker_buy_quote": 2447.36022 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0311, "high": 0.0314, "low": 0.0308, "close": 0.0313, "volume": 132395.9, "close_time": 1771876799999, "quote_volume": 4122.02127, "trades": 38, "taker_buy_base": 50429.1, "taker_buy_quote": 1570.90834 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0309, "high": 0.0314, "low": 0.0309, "close": 0.0314, "volume": 64501.3, "close_time": 1771891199999, "quote_volume": 2018.23677, "trades": 17, "taker_buy_base": 18243.9, "taker_buy_quote": 571.51077 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0315, "high": 0.0322, "low": 0.0312, "close": 0.0322, "volume": 210477.4, "close_time": 1771905599999, "quote_volume": 6688.92683, "trades": 32, "taker_buy_base": 145387.6, "taker_buy_quote": 4633.17644 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.032, "high": 0.0337, "low": 0.0317, "close": 0.032, "volume": 391910.1, "close_time": 1771919999999, "quote_volume": 12858.06001, "trades": 94, "taker_buy_base": 234685.2, "taker_buy_quote": 7666.46343 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.032, "high": 0.0324, "low": 0.0317, "close": 0.0318, "volume": 98155.2, "close_time": 1771934399999, "quote_volume": 3141.14801, "trades": 45, "taker_buy_base": 38251.6, "taker_buy_quote": 1227.22381 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0317, "high": 0.032, "low": 0.031, "close": 0.0318, "volume": 235412.9, "close_time": 1771948799999, "quote_volume": 7456.58662, "trades": 95, "taker_buy_base": 152322.9, "taker_buy_quote": 4832.33459 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0318, "high": 0.0327, "low": 0.0316, "close": 0.0327, "volume": 145269.5, "close_time": 1771963199999, "quote_volume": 4688.23767, "trades": 71, "taker_buy_base": 98895.3, "taker_buy_quote": 3197.32315 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0324, "high": 0.0324, "low": 0.0319, "close": 0.0319, "volume": 46558.2, "close_time": 1771977599999, "quote_volume": 1497.32503, "trades": 11, "taker_buy_base": 12856.1, "taker_buy_quote": 412.28401 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.032, "high": 0.0335, "low": 0.0319, "close": 0.0326, "volume": 233641.3, "close_time": 1771991999999, "quote_volume": 7652.29484, "trades": 43, "taker_buy_base": 159619.9, "taker_buy_quote": 5271.45463 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0324, "high": 0.0334, "low": 0.0324, "close": 0.0329, "volume": 661726.1, "close_time": 1772006399999, "quote_volume": 21783.97473, "trades": 76, "taker_buy_base": 473378.5, "taker_buy_quote": 15578.83999 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0328, "high": 0.033, "low": 0.0325, "close": 0.0326, "volume": 48356.9, "close_time": 1772020799999, "quote_volume": 1581.08073, "trades": 29, "taker_buy_base": 5164.2, "taker_buy_quote": 170.37566 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0331, "high": 0.0336, "low": 0.033, "close": 0.0335, "volume": 202319.4, "close_time": 1772035199999, "quote_volume": 6734.34551, "trades": 28, "taker_buy_base": 143906.7, "taker_buy_quote": 4790.12096 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.0338, "high": 0.0342, "low": 0.0335, "close": 0.0337, "volume": 128386.5, "close_time": 1772049599999, "quote_volume": 4337.78236, "trades": 48, "taker_buy_base": 20536.7, "taker_buy_quote": 697.16054 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.0336, "high": 0.0344, "low": 0.0332, "close": 0.0336, "volume": 118339.1, "close_time": 1772063999999, "quote_volume": 4017.60935, "trades": 27, "taker_buy_base": 70590.9, "taker_buy_quote": 2398.73141 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0337, "high": 0.0343, "low": 0.0334, "close": 0.0342, "volume": 131980.0, "close_time": 1772078399999, "quote_volume": 4455.48847, "trades": 26, "taker_buy_base": 91323.5, "taker_buy_quote": 3083.33105 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.0339, "high": 0.034, "low": 0.0332, "close": 0.0333, "volume": 235034.0, "close_time": 1772092799999, "quote_volume": 7923.42946, "trades": 28, "taker_buy_base": 170430.8, "taker_buy_quote": 5769.18419 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0337, "high": 0.0353, "low": 0.0337, "close": 0.0337, "volume": 564502.5, "close_time": 1772107199999, "quote_volume": 19487.68297, "trades": 127, "taker_buy_base": 308110.4, "taker_buy_quote": 10632.73245 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.034, "high": 0.04, "low": 0.034, "close": 0.0387, "volume": 1197157.7, "close_time": 1772121599999, "quote_volume": 44516.25009, "trades": 249, "taker_buy_base": 710170.3, "taker_buy_quote": 26381.7697 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0387, "high": 0.0428, "low": 0.0353, "close": 0.0357, "volume": 4303783.7, "close_time": 1772135999999, "quote_volume": 168999.06459, "trades": 712, "taker_buy_base": 2015496.7, "taker_buy_quote": 78877.90582 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0362, "high": 0.037, "low": 0.0345, "close": 0.0345, "volume": 404782.0, "close_time": 1772150399999, "quote_volume": 14335.14753, "trades": 102, "taker_buy_base": 170358.8, "taker_buy_quote": 6029.05358 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0346, "high": 0.0354, "low": 0.0338, "close": 0.0354, "volume": 300672.3, "close_time": 1772164799999, "quote_volume": 10399.75392, "trades": 71, "taker_buy_base": 172646.5, "taker_buy_quote": 5992.81639 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0353, "high": 0.0355, "low": 0.0346, "close": 0.035, "volume": 173940.6, "close_time": 1772179199999, "quote_volume": 6104.29678, "trades": 58, "taker_buy_base": 24259.0, "taker_buy_quote": 855.05136 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.0349, "high": 0.035, "low": 0.034, "close": 0.034, "volume": 383254.7, "close_time": 1772193599999, "quote_volume": 13265.29072, "trades": 99, "taker_buy_base": 52765.7, "taker_buy_quote": 1829.43898 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.034, "high": 0.0344, "low": 0.0333, "close": 0.0341, "volume": 285570.9, "close_time": 1772207999999, "quote_volume": 9694.02878, "trades": 81, "taker_buy_base": 153918.7, "taker_buy_quote": 5234.01792 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.0339, "high": 0.0339, "low": 0.0329, "close": 0.0329, "volume": 107649.0, "close_time": 1772222399999, "quote_volume": 3607.43138, "trades": 30, "taker_buy_base": 41017.6, "taker_buy_quote": 1374.69281 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0333, "high": 0.0336, "low": 0.0326, "close": 0.0331, "volume": 231522.1, "close_time": 1772236799999, "quote_volume": 7683.1664, "trades": 71, "taker_buy_base": 71365.0, "taker_buy_quote": 2368.34288 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0332, "high": 0.0334, "low": 0.033, "close": 0.0332, "volume": 73821.9, "close_time": 1772251199999, "quote_volume": 2446.34966, "trades": 45, "taker_buy_base": 39091.7, "taker_buy_quote": 1295.94036 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.033, "high": 0.033, "low": 0.0311, "close": 0.0317, "volume": 266312.8, "close_time": 1772265599999, "quote_volume": 8443.4239, "trades": 133, "taker_buy_base": 132003.8, "taker_buy_quote": 4186.64256 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0311, "high": 0.0316, "low": 0.031, "close": 0.0314, "volume": 90911.6, "close_time": 1772279999999, "quote_volume": 2849.3705, "trades": 40, "taker_buy_base": 76735.4, "taker_buy_quote": 2407.33847 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0312, "high": 0.0327, "low": 0.0312, "close": 0.0323, "volume": 200925.7, "close_time": 1772294399999, "quote_volume": 6433.35495, "trades": 49, "taker_buy_base": 123566.4, "taker_buy_quote": 3944.0012 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0323, "high": 0.0326, "low": 0.032, "close": 0.0323, "volume": 57602.4, "close_time": 1772308799999, "quote_volume": 1855.80194, "trades": 26, "taker_buy_base": 17804.5, "taker_buy_quote": 574.7982 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0325, "high": 0.0328, "low": 0.0324, "close": 0.0327, "volume": 45391.4, "close_time": 1772323199999, "quote_volume": 1478.08953, "trades": 14, "taker_buy_base": 9590.2, "taker_buy_quote": 313.56607 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0328, "high": 0.0337, "low": 0.0323, "close": 0.0328, "volume": 115283.5, "close_time": 1772337599999, "quote_volume": 3810.82094, "trades": 131, "taker_buy_base": 61207.2, "taker_buy_quote": 2025.63137 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.0329, "high": 0.0333, "low": 0.0323, "close": 0.0327, "volume": 142151.6, "close_time": 1772351999999, "quote_volume": 4659.26186, "trades": 49, "taker_buy_base": 28033.6, "taker_buy_quote": 921.92472 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.0325, "high": 0.0326, "low": 0.032, "close": 0.0321, "volume": 88701.4, "close_time": 1772366399999, "quote_volume": 2877.99251, "trades": 17, "taker_buy_base": 79563.7, "taker_buy_quote": 2584.54173 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.0319, "high": 0.0327, "low": 0.0316, "close": 0.032, "volume": 180901.7, "close_time": 1772380799999, "quote_volume": 5841.70594, "trades": 88, "taker_buy_base": 141407.2, "taker_buy_quote": 4576.1862 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.032, "high": 0.0321, "low": 0.0313, "close": 0.0313, "volume": 97900.6, "close_time": 1772395199999, "quote_volume": 3103.32983, "trades": 28, "taker_buy_base": 34594.3, "taker_buy_quote": 1093.85309 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0313, "high": 0.0316, "low": 0.0307, "close": 0.0316, "volume": 113484.9, "close_time": 1772409599999, "quote_volume": 3549.40326, "trades": 21, "taker_buy_base": 26458.4, "taker_buy_quote": 833.57701 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0317, "high": 0.0323, "low": 0.0315, "close": 0.0323, "volume": 59570.9, "close_time": 1772423999999, "quote_volume": 1894.11087, "trades": 24, "taker_buy_base": 40609.5, "taker_buy_quote": 1290.97147 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0321, "high": 0.0322, "low": 0.031, "close": 0.0313, "volume": 49033.6, "close_time": 1772438399999, "quote_volume": 1553.03373, "trades": 25, "taker_buy_base": 38367.0, "taker_buy_quote": 1220.69697 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0312, "high": 0.0318, "low": 0.031, "close": 0.0317, "volume": 186501.7, "close_time": 1772452799999, "quote_volume": 5884.58898, "trades": 25, "taker_buy_base": 157096.4, "taker_buy_quote": 4963.5564 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0318, "high": 0.0328, "low": 0.0312, "close": 0.0324, "volume": 276571.6, "close_time": 1772467199999, "quote_volume": 8796.97196, "trades": 60, "taker_buy_base": 106090.9, "taker_buy_quote": 3383.85683 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.0324, "high": 0.0328, "low": 0.0323, "close": 0.0326, "volume": 172379.5, "close_time": 1772481599999, "quote_volume": 5608.522, "trades": 25, "taker_buy_base": 136843.1, "taker_buy_quote": 4450.23305 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0326, "high": 0.0328, "low": 0.0321, "close": 0.0323, "volume": 67236.1, "close_time": 1772495999999, "quote_volume": 2179.27005, "trades": 26, "taker_buy_base": 24127.5, "taker_buy_quote": 786.59239 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.032, "high": 0.0321, "low": 0.0318, "close": 0.0318, "volume": 104456.4, "close_time": 1772510399999, "quote_volume": 3332.61427, "trades": 14, "taker_buy_base": 33019.4, "taker_buy_quote": 1053.31886 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0316, "high": 0.0321, "low": 0.0316, "close": 0.0321, "volume": 68439.2, "close_time": 1772524799999, "quote_volume": 2169.12195, "trades": 16, "taker_buy_base": 23944.2, "taker_buy_quote": 761.09095 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.0319, "high": 0.0319, "low": 0.0315, "close": 0.0318, "volume": 32208.7, "close_time": 1772539199999, "quote_volume": 1021.41514, "trades": 31, "taker_buy_base": 8737.6, "taker_buy_quote": 277.0696 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0318, "high": 0.0323, "low": 0.0311, "close": 0.0323, "volume": 116769.6, "close_time": 1772553599999, "quote_volume": 3695.77516, "trades": 68, "taker_buy_base": 96428.2, "taker_buy_quote": 3054.47734 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0322, "high": 0.033, "low": 0.0322, "close": 0.0325, "volume": 155826.4, "close_time": 1772567999999, "quote_volume": 5100.96245, "trades": 30, "taker_buy_base": 45347.7, "taker_buy_quote": 1495.62054 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.0325, "high": 0.0325, "low": 0.0322, "close": 0.0322, "volume": 45398.2, "close_time": 1772582399999, "quote_volume": 1471.79746, "trades": 13, "taker_buy_base": 15472.5, "taker_buy_quote": 501.93946 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0321, "high": 0.0322, "low": 0.0318, "close": 0.0318, "volume": 25692.9, "close_time": 1772596799999, "quote_volume": 820.81197, "trades": 12, "taker_buy_base": 4976.3, "taker_buy_quote": 159.73923 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.0318, "high": 0.0324, "low": 0.0317, "close": 0.0324, "volume": 104321.4, "close_time": 1772611199999, "quote_volume": 3360.23945, "trades": 24, "taker_buy_base": 58455.9, "taker_buy_quote": 1881.06485 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0324, "high": 0.0336, "low": 0.0323, "close": 0.0329, "volume": 244834.5, "close_time": 1772625599999, "quote_volume": 8100.43248, "trades": 64, "taker_buy_base": 103404.2, "taker_buy_quote": 3432.78423 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.0332, "high": 0.0335, "low": 0.0327, "close": 0.0335, "volume": 227864.4, "close_time": 1772639999999, "quote_volume": 7566.33358, "trades": 29, "taker_buy_base": 179900.3, "taker_buy_quote": 5975.14933 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0336, "high": 0.0341, "low": 0.0334, "close": 0.0339, "volume": 101406.0, "close_time": 1772654399999, "quote_volume": 3433.99397, "trades": 30, "taker_buy_base": 24158.7, "taker_buy_quote": 818.61366 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.034, "high": 0.0353, "low": 0.0338, "close": 0.0351, "volume": 369380.4, "close_time": 1772668799999, "quote_volume": 12620.5415, "trades": 54, "taker_buy_base": 185481.0, "taker_buy_quote": 6355.37954 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.035, "high": 0.0353, "low": 0.0346, "close": 0.035, "volume": 152395.7, "close_time": 1772683199999, "quote_volume": 5340.07724, "trades": 39, "taker_buy_base": 78400.8, "taker_buy_quote": 2747.74829 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.0351, "high": 0.0351, "low": 0.0343, "close": 0.0344, "volume": 130133.4, "close_time": 1772697599999, "quote_volume": 4502.25289, "trades": 39, "taker_buy_base": 60628.8, "taker_buy_quote": 2100.27747 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.0342, "high": 0.0368, "low": 0.0342, "close": 0.0345, "volume": 788629.4, "close_time": 1772711999999, "quote_volume": 28154.00875, "trades": 140, "taker_buy_base": 463595.7, "taker_buy_quote": 16540.60463 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.0342, "high": 0.0376, "low": 0.0336, "close": 0.0364, "volume": 1086277.6, "close_time": 1772726399999, "quote_volume": 38893.78879, "trades": 218, "taker_buy_base": 712052.0, "taker_buy_quote": 25343.64867 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.036, "high": 0.0367, "low": 0.0352, "close": 0.0354, "volume": 463229.5, "close_time": 1772740799999, "quote_volume": 16623.8927, "trades": 101, "taker_buy_base": 179366.2, "taker_buy_quote": 6449.57697 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.0354, "high": 0.0362, "low": 0.0353, "close": 0.0358, "volume": 38104.8, "close_time": 1772755199999, "quote_volume": 1357.03742, "trades": 26, "taker_buy_base": 25283.3, "taker_buy_quote": 902.50696 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0357, "high": 0.0383, "low": 0.0354, "close": 0.0378, "volume": 759538.4, "close_time": 1772769599999, "quote_volume": 28357.63563, "trades": 113, "taker_buy_base": 383816.9, "taker_buy_quote": 14252.10653 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.038, "high": 0.038, "low": 0.0359, "close": 0.0363, "volume": 276560.8, "close_time": 1772783999999, "quote_volume": 10128.3977, "trades": 71, "taker_buy_base": 135650.3, "taker_buy_quote": 4969.64804 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.0363, "high": 0.0374, "low": 0.0363, "close": 0.0368, "volume": 715944.5, "close_time": 1772798399999, "quote_volume": 26463.8796, "trades": 93, "taker_buy_base": 461405.9, "taker_buy_quote": 17036.37474 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.037, "high": 0.0401, "low": 0.0368, "close": 0.0384, "volume": 1698584.4, "close_time": 1772812799999, "quote_volume": 65318.38322, "trades": 365, "taker_buy_base": 763861.4, "taker_buy_quote": 29562.94644 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0389, "high": 0.0408, "low": 0.0378, "close": 0.0386, "volume": 1002601.7, "close_time": 1772827199999, "quote_volume": 39082.05515, "trades": 199, "taker_buy_base": 565497.5, "taker_buy_quote": 22003.15054 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0387, "high": 0.0404, "low": 0.0385, "close": 0.0391, "volume": 735552.1, "close_time": 1772841599999, "quote_volume": 29014.54462, "trades": 130, "taker_buy_base": 411485.8, "taker_buy_quote": 16245.6313 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0392, "high": 0.0404, "low": 0.0381, "close": 0.0396, "volume": 531808.1, "close_time": 1772855999999, "quote_volume": 20836.90952, "trades": 112, "taker_buy_base": 288652.6, "taker_buy_quote": 11386.40079 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0392, "high": 0.0431, "low": 0.0389, "close": 0.0415, "volume": 2630518.1, "close_time": 1772870399999, "quote_volume": 108264.27446, "trades": 419, "taker_buy_base": 1223204.8, "taker_buy_quote": 50255.11528 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0419, "high": 0.0426, "low": 0.0393, "close": 0.0408, "volume": 1528301.6, "close_time": 1772884799999, "quote_volume": 62493.88862, "trades": 253, "taker_buy_base": 685849.8, "taker_buy_quote": 28148.78208 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0408, "high": 0.0409, "low": 0.0361, "close": 0.0361, "volume": 1340279.9, "close_time": 1772899199999, "quote_volume": 51108.61492, "trades": 197, "taker_buy_base": 559716.0, "taker_buy_quote": 21378.42207 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0363, "high": 0.0369, "low": 0.0358, "close": 0.0367, "volume": 354513.0, "close_time": 1772913599999, "quote_volume": 12810.15861, "trades": 75, "taker_buy_base": 169879.0, "taker_buy_quote": 6149.36842 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0367, "high": 0.0367, "low": 0.0348, "close": 0.0356, "volume": 463343.5, "close_time": 1772927999999, "quote_volume": 16493.66106, "trades": 77, "taker_buy_base": 206479.4, "taker_buy_quote": 7373.52237 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0354, "high": 0.0354, "low": 0.0343, "close": 0.0343, "volume": 181263.3, "close_time": 1772942399999, "quote_volume": 6295.77994, "trades": 94, "taker_buy_base": 79013.6, "taker_buy_quote": 2742.68545 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0343, "high": 0.0355, "low": 0.0342, "close": 0.0353, "volume": 302994.2, "close_time": 1772956799999, "quote_volume": 10614.36934, "trades": 41, "taker_buy_base": 147587.9, "taker_buy_quote": 5166.44449 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0355, "high": 0.0363, "low": 0.035, "close": 0.035, "volume": 281448.4, "close_time": 1772971199999, "quote_volume": 10060.2185, "trades": 77, "taker_buy_base": 109772.6, "taker_buy_quote": 3944.93634 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0351, "high": 0.0363, "low": 0.0346, "close": 0.036, "volume": 929382.2, "close_time": 1772985599999, "quote_volume": 33044.87318, "trades": 133, "taker_buy_base": 527976.3, "taker_buy_quote": 18793.20682 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0361, "high": 0.0386, "low": 0.0361, "close": 0.0373, "volume": 633480.6, "close_time": 1772999999999, "quote_volume": 23887.70437, "trades": 187, "taker_buy_base": 277963.7, "taker_buy_quote": 10468.51411 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0372, "high": 0.0383, "low": 0.0362, "close": 0.0363, "volume": 490759.6, "close_time": 1773014399999, "quote_volume": 18287.82084, "trades": 82, "taker_buy_base": 159628.5, "taker_buy_quote": 5964.27753 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0366, "high": 0.0368, "low": 0.0356, "close": 0.0356, "volume": 170004.0, "close_time": 1773028799999, "quote_volume": 6194.11279, "trades": 91, "taker_buy_base": 68665.5, "taker_buy_quote": 2504.48606 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0354, "high": 0.0359, "low": 0.0349, "close": 0.0358, "volume": 82662.8, "close_time": 1773043199999, "quote_volume": 2943.10868, "trades": 68, "taker_buy_base": 51787.6, "taker_buy_quote": 1847.4209 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0356, "high": 0.0359, "low": 0.0352, "close": 0.0357, "volume": 284404.1, "close_time": 1773057599999, "quote_volume": 10124.87473, "trades": 102, "taker_buy_base": 111217.2, "taker_buy_quote": 3963.15432 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0357, "high": 0.0361, "low": 0.0352, "close": 0.0356, "volume": 312695.3, "close_time": 1773071999999, "quote_volume": 11080.87707, "trades": 32, "taker_buy_base": 108957.3, "taker_buy_quote": 3873.95827 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0359, "high": 0.0368, "low": 0.0357, "close": 0.0363, "volume": 118689.6, "close_time": 1773086399999, "quote_volume": 4310.6209, "trades": 27, "taker_buy_base": 58346.6, "taker_buy_quote": 2116.68145 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.0365, "high": 0.0381, "low": 0.0365, "close": 0.0376, "volume": 149519.0, "close_time": 1773100799999, "quote_volume": 5553.58234, "trades": 28, "taker_buy_base": 69578.6, "taker_buy_quote": 2575.74545 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0369, "high": 0.0391, "low": 0.0365, "close": 0.0391, "volume": 351189.3, "close_time": 1773115199999, "quote_volume": 13261.37508, "trades": 62, "taker_buy_base": 279401.0, "taker_buy_quote": 10576.21498 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0386, "high": 0.0438, "low": 0.0384, "close": 0.0416, "volume": 1961439.4, "close_time": 1773129599999, "quote_volume": 80589.99729, "trades": 415, "taker_buy_base": 1057737.3, "taker_buy_quote": 43440.9003 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0417, "high": 0.0461, "low": 0.0411, "close": 0.042, "volume": 2532036.5, "close_time": 1773143999999, "quote_volume": 108921.60007, "trades": 591, "taker_buy_base": 1079151.2, "taker_buy_quote": 46148.77919 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0423, "high": 0.0429, "low": 0.0402, "close": 0.0406, "volume": 898822.9, "close_time": 1773158399999, "quote_volume": 36932.12047, "trades": 222, "taker_buy_base": 424695.8, "taker_buy_quote": 17473.04779 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.0407, "high": 0.0407, "low": 0.0386, "close": 0.0388, "volume": 1465155.3, "close_time": 1773172799999, "quote_volume": 57807.91642, "trades": 161, "taker_buy_base": 787162.7, "taker_buy_quote": 30993.53811 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.039, "high": 0.0394, "low": 0.0386, "close": 0.0392, "volume": 279903.9, "close_time": 1773187199999, "quote_volume": 10890.72494, "trades": 47, "taker_buy_base": 136173.8, "taker_buy_quote": 5301.43759 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0391, "high": 0.0409, "low": 0.0391, "close": 0.0408, "volume": 350830.1, "close_time": 1773201599999, "quote_volume": 14022.401, "trades": 193, "taker_buy_base": 195543.0, "taker_buy_quote": 7823.74532 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0407, "high": 0.0415, "low": 0.0393, "close": 0.0393, "volume": 384697.8, "close_time": 1773215999999, "quote_volume": 15530.53936, "trades": 48, "taker_buy_base": 240790.7, "taker_buy_quote": 9743.8409 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0391, "high": 0.0391, "low": 0.0368, "close": 0.037, "volume": 822333.5, "close_time": 1773230399999, "quote_volume": 31228.25705, "trades": 212, "taker_buy_base": 378888.7, "taker_buy_quote": 14441.87723 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0372, "high": 0.0391, "low": 0.0372, "close": 0.0391, "volume": 399171.2, "close_time": 1773244799999, "quote_volume": 15243.85827, "trades": 62, "taker_buy_base": 342476.0, "taker_buy_quote": 13118.05994 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.0383, "high": 0.0388, "low": 0.038, "close": 0.0386, "volume": 103121.3, "close_time": 1773259199999, "quote_volume": 3961.42763, "trades": 30, "taker_buy_base": 43531.1, "taker_buy_quote": 1671.80501 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0386, "high": 0.039, "low": 0.0379, "close": 0.0379, "volume": 58997.5, "close_time": 1773273599999, "quote_volume": 2277.54359, "trades": 20, "taker_buy_base": 39672.3, "taker_buy_quote": 1528.05941 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.038, "high": 0.038, "low": 0.037, "close": 0.0371, "volume": 117505.8, "close_time": 1773287999999, "quote_volume": 4395.01469, "trades": 39, "taker_buy_base": 58077.5, "taker_buy_quote": 2171.84932 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0372, "high": 0.0379, "low": 0.0371, "close": 0.0377, "volume": 85199.7, "close_time": 1773302399999, "quote_volume": 3217.73362, "trades": 33, "taker_buy_base": 34521.3, "taker_buy_quote": 1303.93554 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0378, "high": 0.0386, "low": 0.0374, "close": 0.0376, "volume": 177328.6, "close_time": 1773316799999, "quote_volume": 6738.41681, "trades": 40, "taker_buy_base": 107355.5, "taker_buy_quote": 4068.60825 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0378, "high": 0.0383, "low": 0.0371, "close": 0.0376, "volume": 303076.7, "close_time": 1773331199999, "quote_volume": 11486.75901, "trades": 53, "taker_buy_base": 173546.7, "taker_buy_quote": 6599.39725 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0376, "high": 0.0401, "low": 0.0376, "close": 0.0391, "volume": 204855.6, "close_time": 1773345599999, "quote_volume": 7937.21616, "trades": 44, "taker_buy_base": 105798.1, "taker_buy_quote": 4114.95315 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.0391, "high": 0.0392, "low": 0.0386, "close": 0.0386, "volume": 206684.0, "close_time": 1773359999999, "quote_volume": 8048.74463, "trades": 89, "taker_buy_base": 101727.0, "taker_buy_quote": 3959.93038 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0386, "high": 0.04, "low": 0.0381, "close": 0.0396, "volume": 593572.3, "close_time": 1773374399999, "quote_volume": 23391.3144, "trades": 165, "taker_buy_base": 350649.7, "taker_buy_quote": 13843.26884 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0393, "high": 0.04, "low": 0.039, "close": 0.0391, "volume": 166958.4, "close_time": 1773388799999, "quote_volume": 6614.04507, "trades": 52, "taker_buy_base": 47458.3, "taker_buy_quote": 1882.30896 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0388, "high": 0.0388, "low": 0.0383, "close": 0.0385, "volume": 165549.0, "close_time": 1773403199999, "quote_volume": 6385.57091, "trades": 31, "taker_buy_base": 66814.5, "taker_buy_quote": 2582.12445 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.0386, "high": 0.04, "low": 0.0386, "close": 0.0397, "volume": 254334.7, "close_time": 1773417599999, "quote_volume": 10009.18512, "trades": 63, "taker_buy_base": 165049.4, "taker_buy_quote": 6501.03858 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.0395, "high": 0.0398, "low": 0.0389, "close": 0.0397, "volume": 169474.5, "close_time": 1773431999999, "quote_volume": 6651.95187, "trades": 66, "taker_buy_base": 98293.6, "taker_buy_quote": 3856.04136 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0396, "high": 0.0418, "low": 0.0396, "close": 0.0415, "volume": 2197301.4, "close_time": 1773446399999, "quote_volume": 89587.79881, "trades": 293, "taker_buy_base": 472451.9, "taker_buy_quote": 19147.17426 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0413, "high": 0.0419, "low": 0.04, "close": 0.0403, "volume": 318305.8, "close_time": 1773460799999, "quote_volume": 13020.53554, "trades": 77, "taker_buy_base": 123805.0, "taker_buy_quote": 5093.44003 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.0398, "high": 0.04, "low": 0.0398, "close": 0.04, "volume": 67436.4, "close_time": 1773475199999, "quote_volume": 2686.25234, "trades": 26, "taker_buy_base": 9680.0, "taker_buy_quote": 386.2934 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.0407, "high": 0.044, "low": 0.0403, "close": 0.0405, "volume": 1033346.9, "close_time": 1773489599999, "quote_volume": 43430.41338, "trades": 640, "taker_buy_base": 482517.4, "taker_buy_quote": 20372.48138 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0405, "high": 0.0414, "low": 0.0403, "close": 0.0407, "volume": 208241.0, "close_time": 1773503999999, "quote_volume": 8497.59077, "trades": 159, "taker_buy_base": 163081.1, "taker_buy_quote": 6652.45086 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0407, "high": 0.0412, "low": 0.0391, "close": 0.0391, "volume": 283306.0, "close_time": 1773518399999, "quote_volume": 11220.63691, "trades": 56, "taker_buy_base": 94476.9, "taker_buy_quote": 3741.20345 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0391, "high": 0.0391, "low": 0.0381, "close": 0.0383, "volume": 1725227.0, "close_time": 1773532799999, "quote_volume": 65942.90658, "trades": 74, "taker_buy_base": 1627254.2, "taker_buy_quote": 62168.37232 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.038, "high": 0.0406, "low": 0.038, "close": 0.0402, "volume": 364364.1, "close_time": 1773547199999, "quote_volume": 14522.48341, "trades": 82, "taker_buy_base": 193117.8, "taker_buy_quote": 7686.89835 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.0399, "high": 0.0399, "low": 0.0384, "close": 0.0391, "volume": 232560.8, "close_time": 1773561599999, "quote_volume": 9014.29218, "trades": 127, "taker_buy_base": 66648.9, "taker_buy_quote": 2591.33455 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.0389, "high": 0.041, "low": 0.0388, "close": 0.04, "volume": 714968.4, "close_time": 1773575999999, "quote_volume": 28708.73809, "trades": 135, "taker_buy_base": 465826.8, "taker_buy_quote": 18664.52628 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.04, "high": 0.0401, "low": 0.0392, "close": 0.0392, "volume": 352701.8, "close_time": 1773590399999, "quote_volume": 13965.30745, "trades": 70, "taker_buy_base": 148348.3, "taker_buy_quote": 5905.28465 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.0394, "high": 0.04, "low": 0.0392, "close": 0.0396, "volume": 71723.7, "close_time": 1773604799999, "quote_volume": 2846.50933, "trades": 18, "taker_buy_base": 6706.9, "taker_buy_quote": 266.12748 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.0397, "high": 0.0399, "low": 0.0393, "close": 0.0393, "volume": 257930.8, "close_time": 1773619199999, "quote_volume": 10227.89777, "trades": 20, "taker_buy_base": 141274.4, "taker_buy_quote": 5593.04795 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0394, "high": 0.0401, "low": 0.039, "close": 0.04, "volume": 127806.2, "close_time": 1773633599999, "quote_volume": 5076.56912, "trades": 42, "taker_buy_base": 79865.7, "taker_buy_quote": 3179.53114 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.04, "high": 0.0405, "low": 0.0386, "close": 0.0388, "volume": 166678.9, "close_time": 1773647999999, "quote_volume": 6634.88462, "trades": 90, "taker_buy_base": 48132.8, "taker_buy_quote": 1930.42808 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.0388, "high": 0.0397, "low": 0.0384, "close": 0.0395, "volume": 273850.2, "close_time": 1773662399999, "quote_volume": 10668.56094, "trades": 95, "taker_buy_base": 113498.6, "taker_buy_quote": 4443.26549 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.0392, "high": 0.0402, "low": 0.0391, "close": 0.0397, "volume": 211085.5, "close_time": 1773676799999, "quote_volume": 8365.87787, "trades": 71, "taker_buy_base": 81403.4, "taker_buy_quote": 3241.69145 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0394, "high": 0.04, "low": 0.0394, "close": 0.0398, "volume": 48843.0, "close_time": 1773691199999, "quote_volume": 1947.83305, "trades": 49, "taker_buy_base": 8904.7, "taker_buy_quote": 355.94307 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.0399, "high": 0.0406, "low": 0.0399, "close": 0.0403, "volume": 71062.5, "close_time": 1773705599999, "quote_volume": 2855.63716, "trades": 48, "taker_buy_base": 11497.0, "taker_buy_quote": 462.92854 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0402, "high": 0.0402, "low": 0.039, "close": 0.039, "volume": 57780.1, "close_time": 1773719999999, "quote_volume": 2285.3934, "trades": 46, "taker_buy_base": 19517.0, "taker_buy_quote": 771.35239 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.0389, "high": 0.039, "low": 0.0386, "close": 0.0389, "volume": 34729.0, "close_time": 1773734399999, "quote_volume": 1343.8208, "trades": 30, "taker_buy_base": 9288.4, "taker_buy_quote": 360.67492 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.0389, "high": 0.0397, "low": 0.0388, "close": 0.0393, "volume": 45664.3, "close_time": 1773748799999, "quote_volume": 1793.91498, "trades": 38, "taker_buy_base": 13029.1, "taker_buy_quote": 513.04121 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.0394, "high": 0.0402, "low": 0.0391, "close": 0.0394, "volume": 85085.3, "close_time": 1773763199999, "quote_volume": 3379.65308, "trades": 97, "taker_buy_base": 31783.8, "taker_buy_quote": 1265.94048 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0395, "high": 0.0395, "low": 0.0392, "close": 0.0393, "volume": 39424.5, "close_time": 1773777599999, "quote_volume": 1552.33594, "trades": 31, "taker_buy_base": 10186.6, "taker_buy_quote": 400.35119 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.039, "high": 0.0394, "low": 0.0384, "close": 0.0385, "volume": 69769.7, "close_time": 1773791999999, "quote_volume": 2727.87016, "trades": 61, "taker_buy_base": 15268.5, "taker_buy_quote": 594.73102 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0386, "high": 0.0392, "low": 0.0379, "close": 0.0392, "volume": 76287.1, "close_time": 1773806399999, "quote_volume": 2953.24437, "trades": 50, "taker_buy_base": 25901.8, "taker_buy_quote": 1006.15047 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.0391, "high": 0.0394, "low": 0.0385, "close": 0.0387, "volume": 60353.1, "close_time": 1773820799999, "quote_volume": 2354.11798, "trades": 77, "taker_buy_base": 25728.5, "taker_buy_quote": 1006.78539 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.0387, "high": 0.0387, "low": 0.0372, "close": 0.0374, "volume": 65230.5, "close_time": 1773835199999, "quote_volume": 2452.67283, "trades": 50, "taker_buy_base": 13707.7, "taker_buy_quote": 516.16936 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.0372, "high": 0.0372, "low": 0.0356, "close": 0.0358, "volume": 218846.8, "close_time": 1773849599999, "quote_volume": 7903.06359, "trades": 86, "taker_buy_base": 72101.5, "taker_buy_quote": 2593.34608 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0362, "high": 0.0365, "low": 0.0359, "close": 0.0362, "volume": 80549.2, "close_time": 1773863999999, "quote_volume": 2922.29845, "trades": 52, "taker_buy_base": 18225.4, "taker_buy_quote": 661.11767 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.0363, "high": 0.0367, "low": 0.0361, "close": 0.0365, "volume": 36977.4, "close_time": 1773878399999, "quote_volume": 1349.51911, "trades": 38, "taker_buy_base": 6915.7, "taker_buy_quote": 252.45244 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0366, "high": 0.0366, "low": 0.0359, "close": 0.0361, "volume": 91440.7, "close_time": 1773892799999, "quote_volume": 3312.80333, "trades": 52, "taker_buy_base": 34060.8, "taker_buy_quote": 1234.38673 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0362, "high": 0.0362, "low": 0.0352, "close": 0.0356, "volume": 76096.6, "close_time": 1773907199999, "quote_volume": 2721.84179, "trades": 33, "taker_buy_base": 22842.5, "taker_buy_quote": 814.57492 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.0356, "high": 0.0356, "low": 0.0352, "close": 0.0356, "volume": 36221.7, "close_time": 1773921599999, "quote_volume": 1282.33125, "trades": 14, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.0351, "high": 0.0355, "low": 0.0346, "close": 0.0347, "volume": 209718.7, "close_time": 1773935999999, "quote_volume": 7356.92433, "trades": 78, "taker_buy_base": 58561.0, "taker_buy_quote": 2048.8868 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0345, "high": 0.0347, "low": 0.034, "close": 0.034, "volume": 77794.8, "close_time": 1773950399999, "quote_volume": 2668.80427, "trades": 22, "taker_buy_base": 8259.2, "taker_buy_quote": 285.18407 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.034, "high": 0.0341, "low": 0.0338, "close": 0.034, "volume": 20746.5, "close_time": 1773964799999, "quote_volume": 705.91743, "trades": 14, "taker_buy_base": 12580.5, "taker_buy_quote": 428.93971 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.034, "high": 0.0351, "low": 0.0339, "close": 0.035, "volume": 70707.0, "close_time": 1773979199999, "quote_volume": 2432.91417, "trades": 45, "taker_buy_base": 24949.2, "taker_buy_quote": 858.06027 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0351, "high": 0.0351, "low": 0.0346, "close": 0.0346, "volume": 41330.1, "close_time": 1773993599999, "quote_volume": 1437.4045, "trades": 23, "taker_buy_base": 2492.9, "taker_buy_quote": 86.55184 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0342, "high": 0.035, "low": 0.0341, "close": 0.0348, "volume": 35240.2, "close_time": 1774007999999, "quote_volume": 1218.25224, "trades": 20, "taker_buy_base": 24080.4, "taker_buy_quote": 833.3095 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0347, "high": 0.0348, "low": 0.0342, "close": 0.0347, "volume": 42224.8, "close_time": 1774022399999, "quote_volume": 1453.25399, "trades": 34, "taker_buy_base": 4046.5, "taker_buy_quote": 140.16722 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0345, "high": 0.0347, "low": 0.0332, "close": 0.0334, "volume": 312191.6, "close_time": 1774036799999, "quote_volume": 10592.98838, "trades": 102, "taker_buy_base": 119919.3, "taker_buy_quote": 4048.19955 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0333, "high": 0.034, "low": 0.0333, "close": 0.0338, "volume": 85941.2, "close_time": 1774051199999, "quote_volume": 2884.68951, "trades": 59, "taker_buy_base": 23926.4, "taker_buy_quote": 805.55933 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0337, "high": 0.0341, "low": 0.0334, "close": 0.0334, "volume": 50197.5, "close_time": 1774065599999, "quote_volume": 1693.65594, "trades": 52, "taker_buy_base": 22110.7, "taker_buy_quote": 746.97107 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0334, "high": 0.0335, "low": 0.0325, "close": 0.0325, "volume": 427469.9, "close_time": 1774079999999, "quote_volume": 14119.77766, "trades": 107, "taker_buy_base": 157199.4, "taker_buy_quote": 5145.10251 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0326, "high": 0.0329, "low": 0.0325, "close": 0.0329, "volume": 106719.1, "close_time": 1774094399999, "quote_volume": 3495.75417, "trades": 81, "taker_buy_base": 44860.0, "taker_buy_quote": 1468.15693 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0328, "high": 0.0337, "low": 0.0326, "close": 0.0333, "volume": 308079.8, "close_time": 1774108799999, "quote_volume": 10264.23906, "trades": 127, "taker_buy_base": 54685.8, "taker_buy_quote": 1812.40611 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.0335, "high": 0.0335, "low": 0.0329, "close": 0.033, "volume": 58576.9, "close_time": 1774123199999, "quote_volume": 1937.67488, "trades": 40, "taker_buy_base": 31492.6, "taker_buy_quote": 1042.7351 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0331, "high": 0.0332, "low": 0.032, "close": 0.0322, "volume": 71193.2, "close_time": 1774137599999, "quote_volume": 2350.60316, "trades": 38, "taker_buy_base": 10764.7, "taker_buy_quote": 351.42804 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0317, "high": 0.0341, "low": 0.0315, "close": 0.034, "volume": 499461.3, "close_time": 1774151999999, "quote_volume": 16674.29222, "trades": 149, "taker_buy_base": 307928.8, "taker_buy_quote": 10286.79936 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.034, "high": 0.0347, "low": 0.0323, "close": 0.0325, "volume": 551494.3, "close_time": 1774166399999, "quote_volume": 18511.17891, "trades": 173, "taker_buy_base": 173234.1, "taker_buy_quote": 5817.85 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0324, "high": 0.0324, "low": 0.031, "close": 0.0313, "volume": 165546.0, "close_time": 1774180799999, "quote_volume": 5251.69226, "trades": 128, "taker_buy_base": 74902.7, "taker_buy_quote": 2378.87313 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0315, "high": 0.0321, "low": 0.0314, "close": 0.0321, "volume": 160811.6, "close_time": 1774195199999, "quote_volume": 5134.32109, "trades": 50, "taker_buy_base": 131144.3, "taker_buy_quote": 4186.69205 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0321, "high": 0.0323, "low": 0.0319, "close": 0.0322, "volume": 37780.0, "close_time": 1774209599999, "quote_volume": 1214.02096, "trades": 38, "taker_buy_base": 20886.5, "taker_buy_quote": 671.14675 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0323, "high": 0.0325, "low": 0.032, "close": 0.0324, "volume": 25339.3, "close_time": 1774223999999, "quote_volume": 816.03796, "trades": 37, "taker_buy_base": 12381.6, "taker_buy_quote": 399.1958 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0324, "high": 0.0325, "low": 0.0316, "close": 0.0323, "volume": 27806.7, "close_time": 1774238399999, "quote_volume": 894.9542, "trades": 36, "taker_buy_base": 17380.3, "taker_buy_quote": 560.3163 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0323, "high": 0.0327, "low": 0.0316, "close": 0.0316, "volume": 17819.6, "close_time": 1774252799999, "quote_volume": 573.07248, "trades": 29, "taker_buy_base": 9351.9, "taker_buy_quote": 300.93784 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0315, "high": 0.0339, "low": 0.0314, "close": 0.0336, "volume": 102052.3, "close_time": 1774267199999, "quote_volume": 3315.337, "trades": 108, "taker_buy_base": 70036.9, "taker_buy_quote": 2273.74335 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0336, "high": 0.0345, "low": 0.0329, "close": 0.0329, "volume": 621695.0, "close_time": 1774281599999, "quote_volume": 20648.90133, "trades": 130, "taker_buy_base": 366814.8, "taker_buy_quote": 12167.69583 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0331, "high": 0.0334, "low": 0.0328, "close": 0.0332, "volume": 27485.3, "close_time": 1774295999999, "quote_volume": 911.09847, "trades": 44, "taker_buy_base": 15836.5, "taker_buy_quote": 525.91851 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0332, "high": 0.0342, "low": 0.0332, "close": 0.034, "volume": 13055.1, "close_time": 1774310399999, "quote_volume": 439.32019, "trades": 29, "taker_buy_base": 7635.7, "taker_buy_quote": 258.17878 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0334, "high": 0.0334, "low": 0.0331, "close": 0.0333, "volume": 14194.4, "close_time": 1774324799999, "quote_volume": 473.59095, "trades": 13, "taker_buy_base": 12171.3, "taker_buy_quote": 406.15429 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0331, "high": 0.0331, "low": 0.0311, "close": 0.032, "volume": 140597.4, "close_time": 1774339199999, "quote_volume": 4462.58551, "trades": 83, "taker_buy_base": 88324.4, "taker_buy_quote": 2805.26098 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0319, "high": 0.0321, "low": 0.0316, "close": 0.0319, "volume": 56642.5, "close_time": 1774353599999, "quote_volume": 1807.02053, "trades": 38, "taker_buy_base": 25226.0, "taker_buy_quote": 807.00874 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0317, "high": 0.032, "low": 0.0315, "close": 0.0316, "volume": 79262.2, "close_time": 1774367999999, "quote_volume": 2515.24452, "trades": 32, "taker_buy_base": 24506.4, "taker_buy_quote": 778.92399 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0314, "high": 0.0314, "low": 0.0306, "close": 0.0308, "volume": 43878.2, "close_time": 1774382399999, "quote_volume": 1369.18981, "trades": 26, "taker_buy_base": 8940.1, "taker_buy_quote": 279.05183 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0309, "high": 0.0317, "low": 0.0309, "close": 0.0317, "volume": 86229.6, "close_time": 1774396799999, "quote_volume": 2700.29333, "trades": 43, "taker_buy_base": 85239.2, "taker_buy_quote": 2669.49189 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0317, "high": 0.032, "low": 0.0314, "close": 0.0317, "volume": 15944.9, "close_time": 1774411199999, "quote_volume": 506.59514, "trades": 32, "taker_buy_base": 12840.6, "taker_buy_quote": 408.05419 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0314, "high": 0.0317, "low": 0.0311, "close": 0.0312, "volume": 11817.1, "close_time": 1774425599999, "quote_volume": 371.97391, "trades": 16, "taker_buy_base": 4585.9, "taker_buy_quote": 144.51561 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0312, "high": 0.0314, "low": 0.0309, "close": 0.0313, "volume": 23720.6, "close_time": 1774439999999, "quote_volume": 738.9414, "trades": 27, "taker_buy_base": 15991.7, "taker_buy_quote": 499.05224 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0312, "high": 0.0314, "low": 0.0311, "close": 0.0312, "volume": 43244.4, "close_time": 1774454399999, "quote_volume": 1351.44384, "trades": 9, "taker_buy_base": 9328.5, "taker_buy_quote": 292.56979 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.031, "high": 0.0315, "low": 0.031, "close": 0.031, "volume": 57589.3, "close_time": 1774468799999, "quote_volume": 1800.90363, "trades": 21, "taker_buy_base": 51370.2, "taker_buy_quote": 1607.16829 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0306, "high": 0.0308, "low": 0.0301, "close": 0.0307, "volume": 86559.2, "close_time": 1774483199999, "quote_volume": 2638.45115, "trades": 69, "taker_buy_base": 34266.5, "taker_buy_quote": 1040.51316 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0305, "high": 0.0305, "low": 0.0301, "close": 0.0301, "volume": 10767.5, "close_time": 1774497599999, "quote_volume": 325.99519, "trades": 21, "taker_buy_base": 4563.5, "taker_buy_quote": 138.15944 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0299, "high": 0.0301, "low": 0.0295, "close": 0.0301, "volume": 14771.9, "close_time": 1774511999999, "quote_volume": 440.7975, "trades": 27, "taker_buy_base": 5609.2, "taker_buy_quote": 167.84884 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0302, "high": 0.0304, "low": 0.0297, "close": 0.0302, "volume": 70227.9, "close_time": 1774526399999, "quote_volume": 2104.49467, "trades": 52, "taker_buy_base": 49918.8, "taker_buy_quote": 1496.30274 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0303, "high": 0.0313, "low": 0.0303, "close": 0.0306, "volume": 58006.2, "close_time": 1774540799999, "quote_volume": 1777.64527, "trades": 49, "taker_buy_base": 33424.7, "taker_buy_quote": 1020.82347 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0306, "high": 0.0307, "low": 0.0296, "close": 0.0299, "volume": 65245.1, "close_time": 1774555199999, "quote_volume": 1965.93244, "trades": 74, "taker_buy_base": 15338.8, "taker_buy_quote": 463.98922 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0299, "high": 0.0304, "low": 0.0297, "close": 0.0298, "volume": 28244.0, "close_time": 1774569599999, "quote_volume": 849.86085, "trades": 49, "taker_buy_base": 19069.3, "taker_buy_quote": 573.64103 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0297, "high": 0.0298, "low": 0.0295, "close": 0.0296, "volume": 13905.5, "close_time": 1774583999999, "quote_volume": 413.23758, "trades": 15, "taker_buy_base": 9383.4, "taker_buy_quote": 279.39291 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0295, "high": 0.0305, "low": 0.0295, "close": 0.0305, "volume": 8897.2, "close_time": 1774598399999, "quote_volume": 266.77063, "trades": 24, "taker_buy_base": 4128.1, "taker_buy_quote": 123.78515 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0302, "high": 0.0304, "low": 0.0293, "close": 0.0293, "volume": 41498.8, "close_time": 1774612799999, "quote_volume": 1236.8078, "trades": 41, "taker_buy_base": 14653.5, "taker_buy_quote": 442.35128 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0292, "high": 0.0298, "low": 0.0291, "close": 0.0293, "volume": 82552.4, "close_time": 1774627199999, "quote_volume": 2421.98269, "trades": 97, "taker_buy_base": 19848.4, "taker_buy_quote": 585.42018 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0292, "high": 0.0294, "low": 0.029, "close": 0.0292, "volume": 55593.7, "close_time": 1774641599999, "quote_volume": 1624.78292, "trades": 78, "taker_buy_base": 22954.9, "taker_buy_quote": 669.85069 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0291, "high": 0.0291, "low": 0.0285, "close": 0.0286, "volume": 44037.1, "close_time": 1774655999999, "quote_volume": 1263.90109, "trades": 71, "taker_buy_base": 24581.4, "taker_buy_quote": 705.54377 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0286, "high": 0.0289, "low": 0.0283, "close": 0.0286, "volume": 70563.2, "close_time": 1774670399999, "quote_volume": 2011.87654, "trades": 80, "taker_buy_base": 43421.0, "taker_buy_quote": 1236.26954 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0283, "high": 0.0286, "low": 0.0283, "close": 0.0286, "volume": 19539.4, "close_time": 1774684799999, "quote_volume": 556.72538, "trades": 29, "taker_buy_base": 3991.8, "taker_buy_quote": 113.53607 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0285, "high": 0.0285, "low": 0.0277, "close": 0.0277, "volume": 83237.4, "close_time": 1774699199999, "quote_volume": 2338.98264, "trades": 80, "taker_buy_base": 14311.1, "taker_buy_quote": 401.07105 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0278, "high": 0.0281, "low": 0.0272, "close": 0.0278, "volume": 40606.2, "close_time": 1774713599999, "quote_volume": 1121.41167, "trades": 47, "taker_buy_base": 20402.2, "taker_buy_quote": 564.39722 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.028, "high": 0.0292, "low": 0.0279, "close": 0.0284, "volume": 154957.5, "close_time": 1774727999999, "quote_volume": 4413.62678, "trades": 145, "taker_buy_base": 85025.3, "taker_buy_quote": 2416.08548 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0286, "high": 0.0289, "low": 0.0278, "close": 0.0279, "volume": 101566.6, "close_time": 1774742399999, "quote_volume": 2877.39749, "trades": 122, "taker_buy_base": 41405.0, "taker_buy_quote": 1177.59906 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0279, "high": 0.0284, "low": 0.0275, "close": 0.0284, "volume": 66889.9, "close_time": 1774756799999, "quote_volume": 1856.93841, "trades": 65, "taker_buy_base": 41660.0, "taker_buy_quote": 1159.12428 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0284, "high": 0.0284, "low": 0.0278, "close": 0.028, "volume": 15403.1, "close_time": 1774771199999, "quote_volume": 432.47635, "trades": 42, "taker_buy_base": 6468.4, "taker_buy_quote": 181.53407 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.0279, "high": 0.0279, "low": 0.0273, "close": 0.0273, "volume": 14472.6, "close_time": 1774785599999, "quote_volume": 399.42225, "trades": 19, "taker_buy_base": 1242.7, "taker_buy_quote": 34.38903 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0272, "high": 0.0272, "low": 0.0266, "close": 0.0267, "volume": 54838.4, "close_time": 1774799999999, "quote_volume": 1485.25683, "trades": 47, "taker_buy_base": 18447.7, "taker_buy_quote": 501.21726 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0267, "high": 0.0269, "low": 0.0267, "close": 0.0268, "volume": 25955.1, "close_time": 1774814399999, "quote_volume": 694.71516, "trades": 40, "taker_buy_base": 12975.4, "taker_buy_quote": 347.10153 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.0266, "high": 0.0268, "low": 0.0259, "close": 0.0261, "volume": 36669.1, "close_time": 1774828799999, "quote_volume": 962.89123, "trades": 48, "taker_buy_base": 12576.4, "taker_buy_quote": 333.21287 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.026, "high": 0.0276, "low": 0.0258, "close": 0.0276, "volume": 94870.9, "close_time": 1774843199999, "quote_volume": 2534.04761, "trades": 79, "taker_buy_base": 42238.5, "taker_buy_quote": 1138.86536 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0274, "high": 0.0282, "low": 0.0274, "close": 0.0281, "volume": 36843.2, "close_time": 1774857599999, "quote_volume": 1026.99827, "trades": 41, "taker_buy_base": 28149.5, "taker_buy_quote": 785.68574 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.028, "high": 0.0291, "low": 0.0278, "close": 0.0288, "volume": 43275.3, "close_time": 1774871999999, "quote_volume": 1231.98351, "trades": 38, "taker_buy_base": 9234.1, "taker_buy_quote": 263.5731 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0292, "high": 0.03, "low": 0.0285, "close": 0.0288, "volume": 181509.7, "close_time": 1774886399999, "quote_volume": 5288.1367, "trades": 122, "taker_buy_base": 67856.3, "taker_buy_quote": 1992.5008 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0289, "high": 0.0292, "low": 0.0282, "close": 0.0283, "volume": 67042.3, "close_time": 1774900799999, "quote_volume": 1929.24496, "trades": 63, "taker_buy_base": 34234.8, "taker_buy_quote": 989.61189 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.0286, "high": 0.029, "low": 0.0285, "close": 0.0289, "volume": 90061.6, "close_time": 1774915199999, "quote_volume": 2589.91341, "trades": 76, "taker_buy_base": 66893.3, "taker_buy_quote": 1924.32484 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0288, "high": 0.0298, "low": 0.0285, "close": 0.0291, "volume": 88624.4, "close_time": 1774929599999, "quote_volume": 2586.02071, "trades": 118, "taker_buy_base": 65160.0, "taker_buy_quote": 1900.43335 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.029, "high": 0.0295, "low": 0.0281, "close": 0.0291, "volume": 73485.3, "close_time": 1774943999999, "quote_volume": 2113.45012, "trades": 110, "taker_buy_base": 40170.7, "taker_buy_quote": 1160.77968 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.0294, "high": 0.0297, "low": 0.0285, "close": 0.029, "volume": 41481.2, "close_time": 1774958399999, "quote_volume": 1208.30738, "trades": 75, "taker_buy_base": 14308.8, "taker_buy_quote": 419.97898 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.0291, "high": 0.0293, "low": 0.0259, "close": 0.0279, "volume": 88377.1, "close_time": 1774972799999, "quote_volume": 2509.1953, "trades": 113, "taker_buy_base": 41563.4, "taker_buy_quote": 1187.25625 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.0282, "high": 0.0292, "low": 0.028, "close": 0.029, "volume": 111819.7, "close_time": 1774987199999, "quote_volume": 3160.31069, "trades": 46, "taker_buy_base": 67417.8, "taker_buy_quote": 1898.24942 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.029, "high": 0.0297, "low": 0.0289, "close": 0.0293, "volume": 37086.3, "close_time": 1775001599999, "quote_volume": 1090.99486, "trades": 9, "taker_buy_base": 25915.8, "taker_buy_quote": 763.49107 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0294, "high": 0.0297, "low": 0.0286, "close": 0.029, "volume": 69176.1, "close_time": 1775015999999, "quote_volume": 2021.26559, "trades": 46, "taker_buy_base": 29061.1, "taker_buy_quote": 855.05268 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.0289, "high": 0.03, "low": 0.0289, "close": 0.029, "volume": 84665.3, "close_time": 1775030399999, "quote_volume": 2476.37203, "trades": 67, "taker_buy_base": 28892.2, "taker_buy_quote": 851.02309 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.0293, "high": 0.0293, "low": 0.0288, "close": 0.0288, "volume": 18514.6, "close_time": 1775044799999, "quote_volume": 535.65959, "trades": 14, "taker_buy_base": 3749.1, "taker_buy_quote": 109.19797 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.0291, "high": 0.0302, "low": 0.0288, "close": 0.03, "volume": 37279.6, "close_time": 1775059199999, "quote_volume": 1093.87999, "trades": 41, "taker_buy_base": 11857.3, "taker_buy_quote": 353.548 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0302, "high": 0.0304, "low": 0.03, "close": 0.0302, "volume": 24085.0, "close_time": 1775073599999, "quote_volume": 727.83321, "trades": 24, "taker_buy_base": 10905.5, "taker_buy_quote": 330.40554 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.0302, "high": 0.0308, "low": 0.0302, "close": 0.0307, "volume": 11728.5, "close_time": 1775087999999, "quote_volume": 358.48064, "trades": 21, "taker_buy_base": 8063.8, "taker_buy_quote": 247.32533 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.031, "high": 0.0316, "low": 0.0304, "close": 0.0307, "volume": 83973.9, "close_time": 1775102399999, "quote_volume": 2606.24648, "trades": 62, "taker_buy_base": 70714.3, "taker_buy_quote": 2196.01115 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.0308, "high": 0.032, "low": 0.0305, "close": 0.032, "volume": 108305.6, "close_time": 1775116799999, "quote_volume": 3375.92972, "trades": 61, "taker_buy_base": 32321.1, "taker_buy_quote": 1007.09337 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0319, "high": 0.0327, "low": 0.0306, "close": 0.0316, "volume": 378349.6, "close_time": 1775131199999, "quote_volume": 11968.08161, "trades": 246, "taker_buy_base": 167882.3, "taker_buy_quote": 5317.42556 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.0315, "high": 0.0337, "low": 0.0313, "close": 0.0329, "volume": 276739.3, "close_time": 1775145599999, "quote_volume": 8991.86526, "trades": 164, "taker_buy_base": 134460.8, "taker_buy_quote": 4393.77161 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.0329, "high": 0.036, "low": 0.0326, "close": 0.0344, "volume": 2234431.6, "close_time": 1775159999999, "quote_volume": 77307.56519, "trades": 827, "taker_buy_base": 832049.8, "taker_buy_quote": 28834.26052 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0348, "high": 0.0364, "low": 0.0333, "close": 0.0356, "volume": 1058813.9, "close_time": 1775174399999, "quote_volume": 37108.63749, "trades": 313, "taker_buy_base": 807336.2, "taker_buy_quote": 28336.87389 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0359, "high": 0.0382, "low": 0.0352, "close": 0.037, "volume": 1711974.8, "close_time": 1775188799999, "quote_volume": 62347.7856, "trades": 491, "taker_buy_base": 784029.6, "taker_buy_quote": 28505.67127 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.0371, "high": 0.0374, "low": 0.0325, "close": 0.0335, "volume": 606360.6, "close_time": 1775203199999, "quote_volume": 21030.27293, "trades": 271, "taker_buy_base": 289156.0, "taker_buy_quote": 10092.54493 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.0335, "high": 0.0342, "low": 0.0323, "close": 0.0326, "volume": 321661.3, "close_time": 1775217599999, "quote_volume": 10511.86382, "trades": 132, "taker_buy_base": 79909.9, "taker_buy_quote": 2642.90188 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.0324, "high": 0.033, "low": 0.0321, "close": 0.0326, "volume": 74322.2, "close_time": 1775231999999, "quote_volume": 2422.60565, "trades": 90, "taker_buy_base": 51936.7, "taker_buy_quote": 1697.23128 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.0325, "high": 0.0336, "low": 0.0325, "close": 0.0332, "volume": 142815.5, "close_time": 1775246399999, "quote_volume": 4733.62083, "trades": 65, "taker_buy_base": 79459.8, "taker_buy_quote": 2615.51965 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.0333, "high": 0.0339, "low": 0.0333, "close": 0.0339, "volume": 5021.8, "close_time": 1775260799999, "quote_volume": 169.33014, "trades": 4, "taker_buy_base": 1812.6, "taker_buy_quote": 60.53826 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0337, "high": 0.0341, "low": 0.0323, "close": 0.0327, "volume": 59042.4, "close_time": 1775275199999, "quote_volume": 1961.7398, "trades": 38, "taker_buy_base": 40478.9, "taker_buy_quote": 1348.75788 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.0326, "high": 0.0328, "low": 0.0319, "close": 0.0323, "volume": 73300.9, "close_time": 1775289599999, "quote_volume": 2371.74378, "trades": 32, "taker_buy_base": 6088.4, "taker_buy_quote": 198.24482 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.0321, "high": 0.0326, "low": 0.032, "close": 0.0324, "volume": 8873.3, "close_time": 1775303999999, "quote_volume": 287.27364, "trades": 10, "taker_buy_base": 3797.5, "taker_buy_quote": 122.9481 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.0323, "high": 0.0342, "low": 0.0323, "close": 0.0332, "volume": 896318.2, "close_time": 1775318399999, "quote_volume": 29530.18465, "trades": 160, "taker_buy_base": 484253.7, "taker_buy_quote": 15854.24969 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.0329, "high": 0.0329, "low": 0.0322, "close": 0.0322, "volume": 57881.6, "close_time": 1775332799999, "quote_volume": 1893.67929, "trades": 26, "taker_buy_base": 10970.6, "taker_buy_quote": 356.76231 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.0322, "high": 0.0322, "low": 0.0313, "close": 0.0315, "volume": 178613.7, "close_time": 1775347199999, "quote_volume": 5677.10667, "trades": 70, "taker_buy_base": 71295.0, "taker_buy_quote": 2257.53761 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0319, "high": 0.0319, "low": 0.0315, "close": 0.0315, "volume": 31898.9, "close_time": 1775361599999, "quote_volume": 1006.65908, "trades": 23, "taker_buy_base": 15899.9, "taker_buy_quote": 501.48775 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.0315, "high": 0.0322, "low": 0.0315, "close": 0.0315, "volume": 45280.9, "close_time": 1775375999999, "quote_volume": 1440.94385, "trades": 30, "taker_buy_base": 20578.9, "taker_buy_quote": 654.08465 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.0315, "high": 0.0317, "low": 0.0313, "close": 0.0316, "volume": 31351.2, "close_time": 1775390399999, "quote_volume": 986.05742, "trades": 23, "taker_buy_base": 1082.4, "taker_buy_quote": 34.31208 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.0315, "high": 0.0315, "low": 0.0304, "close": 0.0306, "volume": 67448.8, "close_time": 1775404799999, "quote_volume": 2090.87639, "trades": 53, "taker_buy_base": 9952.9, "taker_buy_quote": 308.46148 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.0304, "high": 0.0308, "low": 0.0304, "close": 0.0305, "volume": 34581.3, "close_time": 1775419199999, "quote_volume": 1056.81633, "trades": 26, "taker_buy_base": 9436.6, "taker_buy_quote": 288.96634 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0306, "high": 0.031, "low": 0.0304, "close": 0.0308, "volume": 20023.9, "close_time": 1775433599999, "quote_volume": 613.81292, "trades": 25, "taker_buy_base": 9763.8, "taker_buy_quote": 299.65015 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0308, "high": 0.0309, "low": 0.0306, "close": 0.0309, "volume": 20220.8, "close_time": 1775447999999, "quote_volume": 622.21357, "trades": 30, "taker_buy_base": 7562.4, "taker_buy_quote": 232.56843 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.0307, "high": 0.0329, "low": 0.0307, "close": 0.0314, "volume": 165467.9, "close_time": 1775462399999, "quote_volume": 5290.81068, "trades": 125, "taker_buy_base": 92854.7, "taker_buy_quote": 2965.57804 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.0315, "high": 0.0321, "low": 0.0315, "close": 0.0321, "volume": 39608.7, "close_time": 1775476799999, "quote_volume": 1267.36006, "trades": 24, "taker_buy_base": 18355.1, "taker_buy_quote": 587.33102 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.0318, "high": 0.0328, "low": 0.0318, "close": 0.0324, "volume": 38833.6, "close_time": 1775491199999, "quote_volume": 1258.04732, "trades": 25, "taker_buy_base": 25486.9, "taker_buy_quote": 826.52404 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.0321, "high": 0.0322, "low": 0.0319, "close": 0.032, "volume": 50495.0, "close_time": 1775505599999, "quote_volume": 1620.55226, "trades": 39, "taker_buy_base": 23505.0, "taker_buy_quote": 755.07482 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.0323, "high": 0.0324, "low": 0.0313, "close": 0.0314, "volume": 190795.5, "close_time": 1775519999999, "quote_volume": 6040.55005, "trades": 90, "taker_buy_base": 92845.1, "taker_buy_quote": 2940.9235 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0315, "high": 0.0319, "low": 0.031, "close": 0.0319, "volume": 164508.4, "close_time": 1775534399999, "quote_volume": 5170.5783, "trades": 136, "taker_buy_base": 94168.4, "taker_buy_quote": 2971.69725 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0319, "high": 0.0327, "low": 0.0311, "close": 0.0311, "volume": 116844.6, "close_time": 1775548799999, "quote_volume": 3739.73609, "trades": 50, "taker_buy_base": 53691.2, "taker_buy_quote": 1734.613 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0314, "high": 0.0314, "low": 0.0303, "close": 0.0303, "volume": 70342.3, "close_time": 1775563199999, "quote_volume": 2172.51595, "trades": 33, "taker_buy_base": 16843.7, "taker_buy_quote": 522.73496 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.0304, "high": 0.0306, "low": 0.03, "close": 0.0304, "volume": 191736.4, "close_time": 1775577599999, "quote_volume": 5820.00601, "trades": 84, "taker_buy_base": 117211.3, "taker_buy_quote": 3570.03595 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.0302, "high": 0.0304, "low": 0.0296, "close": 0.0304, "volume": 125874.9, "close_time": 1775591999999, "quote_volume": 3756.88786, "trades": 43, "taker_buy_base": 28527.2, "taker_buy_quote": 861.33553 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.0305, "high": 0.0319, "low": 0.0302, "close": 0.0318, "volume": 89866.2, "close_time": 1775606399999, "quote_volume": 2795.13739, "trades": 44, "taker_buy_base": 70284.1, "taker_buy_quote": 2188.2027 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0312, "high": 0.0319, "low": 0.0311, "close": 0.0317, "volume": 31126.4, "close_time": 1775620799999, "quote_volume": 978.01696, "trades": 26, "taker_buy_base": 15311.0, "taker_buy_quote": 485.11658 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.0315, "high": 0.032, "low": 0.0315, "close": 0.0316, "volume": 39162.8, "close_time": 1775635199999, "quote_volume": 1240.65634, "trades": 22, "taker_buy_base": 8201.6, "taker_buy_quote": 261.43621 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.0317, "high": 0.0318, "low": 0.0312, "close": 0.0315, "volume": 33733.8, "close_time": 1775649599999, "quote_volume": 1061.8117, "trades": 29, "taker_buy_base": 23414.2, "taker_buy_quote": 738.02429 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.0316, "high": 0.0317, "low": 0.0311, "close": 0.0314, "volume": 10632.6, "close_time": 1775663999999, "quote_volume": 335.47823, "trades": 16, "taker_buy_base": 249.2, "taker_buy_quote": 7.82488 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.0312, "high": 0.0318, "low": 0.0311, "close": 0.0311, "volume": 48373.4, "close_time": 1775678399999, "quote_volume": 1528.55822, "trades": 31, "taker_buy_base": 34914.8, "taker_buy_quote": 1106.09412 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.0312, "high": 0.0317, "low": 0.0312, "close": 0.0313, "volume": 21220.4, "close_time": 1775692799999, "quote_volume": 667.43632, "trades": 25, "taker_buy_base": 20277.2, "taker_buy_quote": 637.6312 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0311, "high": 0.0311, "low": 0.0306, "close": 0.0311, "volume": 33877.0, "close_time": 1775707199999, "quote_volume": 1043.43226, "trades": 27, "taker_buy_base": 8715.4, "taker_buy_quote": 268.75301 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.031, "high": 0.031, "low": 0.0305, "close": 0.0309, "volume": 15228.0, "close_time": 1775721599999, "quote_volume": 468.03122, "trades": 15, "taker_buy_base": 3518.0, "taker_buy_quote": 108.7062 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.0308, "high": 0.0312, "low": 0.0308, "close": 0.0309, "volume": 20877.7, "close_time": 1775735999999, "quote_volume": 646.69817, "trades": 15, "taker_buy_base": 11484.4, "taker_buy_quote": 355.92617 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.0306, "high": 0.0311, "low": 0.0305, "close": 0.0308, "volume": 18568.3, "close_time": 1775750399999, "quote_volume": 569.97518, "trades": 14, "taker_buy_base": 9108.8, "taker_buy_quote": 280.85823 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.0313, "high": 0.0316, "low": 0.0311, "close": 0.0316, "volume": 11697.9, "close_time": 1775764799999, "quote_volume": 366.87186, "trades": 10, "taker_buy_base": 11150.9, "taker_buy_quote": 349.83912 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.0319, "high": 0.0319, "low": 0.0311, "close": 0.0311, "volume": 45676.4, "close_time": 1775779199999, "quote_volume": 1441.58332, "trades": 30, "taker_buy_base": 27916.6, "taker_buy_quote": 885.2859 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0308, "high": 0.0311, "low": 0.0308, "close": 0.0309, "volume": 33526.4, "close_time": 1775793599999, "quote_volume": 1038.52898, "trades": 29, "taker_buy_base": 17193.6, "taker_buy_quote": 533.36775 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.0309, "high": 0.0315, "low": 0.0309, "close": 0.031, "volume": 73452.8, "close_time": 1775807999999, "quote_volume": 2292.87929, "trades": 45, "taker_buy_base": 45594.4, "taker_buy_quote": 1425.16956 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.0308, "high": 0.0312, "low": 0.0307, "close": 0.0307, "volume": 20876.6, "close_time": 1775822399999, "quote_volume": 646.45155, "trades": 18, "taker_buy_base": 7294.2, "taker_buy_quote": 226.71141 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.0308, "high": 0.0312, "low": 0.0306, "close": 0.0309, "volume": 55733.3, "close_time": 1775836799999, "quote_volume": 1719.23098, "trades": 39, "taker_buy_base": 21137.8, "taker_buy_quote": 653.70863 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.0308, "high": 0.0313, "low": 0.0306, "close": 0.0312, "volume": 33836.2, "close_time": 1775851199999, "quote_volume": 1046.29494, "trades": 30, "taker_buy_base": 19151.1, "taker_buy_quote": 591.31047 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.0313, "high": 0.0314, "low": 0.0309, "close": 0.0313, "volume": 46129.0, "close_time": 1775865599999, "quote_volume": 1439.01147, "trades": 37, "taker_buy_base": 26092.4, "taker_buy_quote": 814.43458 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.0313, "high": 0.0313, "low": 0.0311, "close": 0.0311, "volume": 15435.2, "close_time": 1775879999999, "quote_volume": 481.5274, "trades": 16, "taker_buy_base": 9538.2, "taker_buy_quote": 297.73688 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.031, "high": 0.0311, "low": 0.0306, "close": 0.0309, "volume": 66580.4, "close_time": 1775894399999, "quote_volume": 2049.48712, "trades": 33, "taker_buy_base": 29136.8, "taker_buy_quote": 894.64231 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.031, "high": 0.0311, "low": 0.0307, "close": 0.0311, "volume": 29058.1, "close_time": 1775908799999, "quote_volume": 899.78029, "trades": 14, "taker_buy_base": 17848.6, "taker_buy_quote": 554.13219 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.0313, "high": 0.033, "low": 0.0313, "close": 0.0328, "volume": 190901.4, "close_time": 1775923199999, "quote_volume": 6148.23858, "trades": 98, "taker_buy_base": 128329.9, "taker_buy_quote": 4137.59914 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.0328, "high": 0.0328, "low": 0.032, "close": 0.0323, "volume": 43350.7, "close_time": 1775937599999, "quote_volume": 1402.23025, "trades": 32, "taker_buy_base": 22852.8, "taker_buy_quote": 739.22871 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.0322, "high": 0.0322, "low": 0.0317, "close": 0.0319, "volume": 59898.7, "close_time": 1775951999999, "quote_volume": 1909.82155, "trades": 27, "taker_buy_base": 17706.4, "taker_buy_quote": 565.33647 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.032, "high": 0.0324, "low": 0.0312, "close": 0.0312, "volume": 63120.7, "close_time": 1775966399999, "quote_volume": 2008.15362, "trades": 42, "taker_buy_base": 24439.9, "taker_buy_quote": 778.45587 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.0314, "high": 0.0314, "low": 0.0307, "close": 0.0308, "volume": 28467.0, "close_time": 1775980799999, "quote_volume": 882.51802, "trades": 21, "taker_buy_base": 11909.2, "taker_buy_quote": 371.00096 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.0308, "high": 0.0309, "low": 0.0306, "close": 0.0308, "volume": 37226.7, "close_time": 1775995199999, "quote_volume": 1145.73975, "trades": 41, "taker_buy_base": 30310.3, "taker_buy_quote": 933.372 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.0307, "high": 0.0313, "low": 0.0303, "close": 0.0306, "volume": 74952.2, "close_time": 1776009599999, "quote_volume": 2298.14018, "trades": 42, "taker_buy_base": 23272.1, "taker_buy_quote": 719.78541 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.0305, "high": 0.031, "low": 0.0302, "close": 0.031, "volume": 163107.4, "close_time": 1776023999999, "quote_volume": 5016.2989, "trades": 37, "taker_buy_base": 34534.3, "taker_buy_quote": 1058.90312 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.0309, "high": 0.0309, "low": 0.0299, "close": 0.03, "volume": 18587.2, "close_time": 1776038399999, "quote_volume": 558.79878, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.0299, "high": 0.0306, "low": 0.0298, "close": 0.0306, "volume": 309595.7, "close_time": 1776052799999, "quote_volume": 9380.99444, "trades": 80, "taker_buy_base": 62733.4, "taker_buy_quote": 1902.89349 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.0307, "high": 0.0307, "low": 0.0304, "close": 0.0304, "volume": 41171.5, "close_time": 1776067199999, "quote_volume": 1263.23218, "trades": 5, "taker_buy_base": 18261.8, "taker_buy_quote": 559.90439 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.0299, "high": 0.0308, "low": 0.0299, "close": 0.0303, "volume": 23834.7, "close_time": 1776081599999, "quote_volume": 727.36388, "trades": 10, "taker_buy_base": 5318.2, "taker_buy_quote": 162.2987 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.0307, "high": 0.0309, "low": 0.0304, "close": 0.0306, "volume": 50611.2, "close_time": 1776095999999, "quote_volume": 1548.46797, "trades": 15, "taker_buy_base": 26578.0, "taker_buy_quote": 815.77853 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.0305, "high": 0.0307, "low": 0.0305, "close": 0.0307, "volume": 6056.9, "close_time": 1776110399999, "quote_volume": 184.99197, "trades": 7, "taker_buy_base": 4077.7, "taker_buy_quote": 124.62637 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.0312, "high": 0.0326, "low": 0.0312, "close": 0.0319, "volume": 60092.9, "close_time": 1776124799999, "quote_volume": 1919.88271, "trades": 44, "taker_buy_base": 41599.8, "taker_buy_quote": 1325.71911 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.0322, "high": 0.0323, "low": 0.0316, "close": 0.0323, "volume": 27911.7, "close_time": 1776139199999, "quote_volume": 895.00907, "trades": 20, "taker_buy_base": 18540.8, "taker_buy_quote": 596.05245 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.0321, "high": 0.0325, "low": 0.0316, "close": 0.0319, "volume": 90787.2, "close_time": 1776153599999, "quote_volume": 2927.95894, "trades": 123, "taker_buy_base": 45627.9, "taker_buy_quote": 1474.42227 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.0317, "high": 0.0319, "low": 0.0315, "close": 0.0318, "volume": 83775.6, "close_time": 1776167999999, "quote_volume": 2661.52074, "trades": 45, "taker_buy_base": 64203.2, "taker_buy_quote": 2040.42177 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.0319, "high": 0.0337, "low": 0.0318, "close": 0.0335, "volume": 225103.4, "close_time": 1776182399999, "quote_volume": 7334.02399, "trades": 129, "taker_buy_base": 141408.8, "taker_buy_quote": 4629.62402 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.0335, "high": 0.0353, "low": 0.0333, "close": 0.0344, "volume": 632052.7, "close_time": 1776196799999, "quote_volume": 21714.65555, "trades": 429, "taker_buy_base": 381204.5, "taker_buy_quote": 13117.27643 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.0347, "high": 0.0347, "low": 0.0331, "close": 0.0338, "volume": 89557.3, "close_time": 1776211199999, "quote_volume": 3013.91828, "trades": 145, "taker_buy_base": 37232.7, "taker_buy_quote": 1252.35402 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.0337, "high": 0.0355, "low": 0.0337, "close": 0.0347, "volume": 153400.1, "close_time": 1776225599999, "quote_volume": 5359.14375, "trades": 126, "taker_buy_base": 96518.8, "taker_buy_quote": 3372.2909 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.0347, "high": 0.0356, "low": 0.0344, "close": 0.0349, "volume": 129223.2, "close_time": 1776239999999, "quote_volume": 4522.15025, "trades": 146, "taker_buy_base": 88093.1, "taker_buy_quote": 3083.12994 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.0346, "high": 0.0352, "low": 0.0343, "close": 0.0344, "volume": 76373.3, "close_time": 1776254399999, "quote_volume": 2652.51132, "trades": 66, "taker_buy_base": 45500.1, "taker_buy_quote": 1582.28079 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.0344, "high": 0.0354, "low": 0.0343, "close": 0.0346, "volume": 124323.3, "close_time": 1776268799999, "quote_volume": 4326.22807, "trades": 187, "taker_buy_base": 75283.7, "taker_buy_quote": 2620.57184 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.0347, "high": 0.0347, "low": 0.0343, "close": 0.0345, "volume": 31735.9, "close_time": 1776283199999, "quote_volume": 1095.46593, "trades": 30, "taker_buy_base": 16139.6, "taker_buy_quote": 558.66967 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.0346, "high": 0.0349, "low": 0.0345, "close": 0.0345, "volume": 26324.3, "close_time": 1776297599999, "quote_volume": 910.0895, "trades": 7, "taker_buy_base": 5159.2, "taker_buy_quote": 178.80247 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.0345, "high": 0.0348, "low": 0.0342, "close": 0.0348, "volume": 12548.2, "close_time": 1776311999999, "quote_volume": 433.27415, "trades": 8, "taker_buy_base": 8364.7, "taker_buy_quote": 288.83331 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.0349, "high": 0.0351, "low": 0.0346, "close": 0.0351, "volume": 19312.5, "close_time": 1776326399999, "quote_volume": 673.39572, "trades": 17, "taker_buy_base": 5380.0, "taker_buy_quote": 187.63335 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.0347, "high": 0.035, "low": 0.0344, "close": 0.0344, "volume": 13723.4, "close_time": 1776340799999, "quote_volume": 475.10511, "trades": 16, "taker_buy_base": 2210.5, "taker_buy_quote": 77.3675 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.0347, "high": 0.0354, "low": 0.0347, "close": 0.035, "volume": 25457.9, "close_time": 1776355199999, "quote_volume": 894.74802, "trades": 20, "taker_buy_base": 13583.9, "taker_buy_quote": 479.50197 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.0356, "high": 0.0359, "low": 0.035, "close": 0.0357, "volume": 191527.0, "close_time": 1776369599999, "quote_volume": 6769.09862, "trades": 69, "taker_buy_base": 83274.9, "taker_buy_quote": 2946.55394 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.0359, "high": 0.036, "low": 0.0353, "close": 0.0356, "volume": 24805.2, "close_time": 1776383999999, "quote_volume": 885.86782, "trades": 15, "taker_buy_base": 20706.1, "taker_buy_quote": 741.04646 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.0358, "high": 0.0361, "low": 0.0351, "close": 0.0351, "volume": 23683.8, "close_time": 1776398399999, "quote_volume": 845.39078, "trades": 16, "taker_buy_base": 19214.2, "taker_buy_quote": 686.18694 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.0352, "high": 0.0356, "low": 0.0344, "close": 0.0356, "volume": 59095.6, "close_time": 1776412799999, "quote_volume": 2061.25926, "trades": 62, "taker_buy_base": 32879.9, "taker_buy_quote": 1153.11633 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.0356, "high": 0.0362, "low": 0.0353, "close": 0.0361, "volume": 15709.2, "close_time": 1776427199999, "quote_volume": 559.49076, "trades": 23, "taker_buy_base": 10474.1, "taker_buy_quote": 371.09733 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.0362, "high": 0.0363, "low": 0.0359, "close": 0.0363, "volume": 7903.4, "close_time": 1776441599999, "quote_volume": 285.09799, "trades": 12, "taker_buy_base": 5724.9, "taker_buy_quote": 206.88984 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.0358, "high": 0.0362, "low": 0.0358, "close": 0.0362, "volume": 6099.3, "close_time": 1776455999999, "quote_volume": 219.18741, "trades": 11, "taker_buy_base": 3445.9, "taker_buy_quote": 124.15739 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.0362, "high": 0.0363, "low": 0.036, "close": 0.036, "volume": 26024.8, "close_time": 1776470399999, "quote_volume": 941.81989, "trades": 10, "taker_buy_base": 14205.0, "taker_buy_quote": 515.24845 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.0357, "high": 0.0367, "low": 0.0357, "close": 0.0367, "volume": 19710.6, "close_time": 1776484799999, "quote_volume": 719.06206, "trades": 16, "taker_buy_base": 13978.3, "taker_buy_quote": 511.65209 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.0364, "high": 0.0384, "low": 0.0364, "close": 0.0381, "volume": 114877.7, "close_time": 1776499199999, "quote_volume": 4319.64256, "trades": 91, "taker_buy_base": 65168.8, "taker_buy_quote": 2448.73094 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.0381, "high": 0.0383, "low": 0.0358, "close": 0.036, "volume": 107253.8, "close_time": 1776513599999, "quote_volume": 3981.41079, "trades": 89, "taker_buy_base": 72404.9, "taker_buy_quote": 2689.00899 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.0363, "high": 0.0364, "low": 0.035, "close": 0.0356, "volume": 68353.2, "close_time": 1776527999999, "quote_volume": 2429.36987, "trades": 73, "taker_buy_base": 40133.8, "taker_buy_quote": 1428.89021 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.0355, "high": 0.0358, "low": 0.0346, "close": 0.0346, "volume": 23728.3, "close_time": 1776542399999, "quote_volume": 833.03677, "trades": 25, "taker_buy_base": 9828.3, "taker_buy_quote": 345.49556 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.0345, "high": 0.0352, "low": 0.0342, "close": 0.0348, "volume": 40413.1, "close_time": 1776556799999, "quote_volume": 1392.64728, "trades": 24, "taker_buy_base": 13493.4, "taker_buy_quote": 469.59619 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.0347, "high": 0.0347, "low": 0.0335, "close": 0.034, "volume": 56707.1, "close_time": 1776571199999, "quote_volume": 1927.28694, "trades": 36, "taker_buy_base": 25254.6, "taker_buy_quote": 857.45929 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.0339, "high": 0.0342, "low": 0.0335, "close": 0.0336, "volume": 69044.8, "close_time": 1776585599999, "quote_volume": 2337.75184, "trades": 65, "taker_buy_base": 43171.5, "taker_buy_quote": 1462.41947 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.0332, "high": 0.0333, "low": 0.0329, "close": 0.0333, "volume": 17201.6, "close_time": 1776599999999, "quote_volume": 570.53744, "trades": 20, "taker_buy_base": 3555.1, "taker_buy_quote": 117.96006 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.0333, "high": 0.0339, "low": 0.0331, "close": 0.0332, "volume": 41948.0, "close_time": 1776614399999, "quote_volume": 1404.87334, "trades": 42, "taker_buy_base": 30416.3, "taker_buy_quote": 1019.60695 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.0331, "high": 0.0331, "low": 0.0324, "close": 0.0325, "volume": 47668.5, "close_time": 1776628799999, "quote_volume": 1561.76556, "trades": 35, "taker_buy_base": 12032.7, "taker_buy_quote": 393.25151 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.0325, "high": 0.0326, "low": 0.0317, "close": 0.0321, "volume": 76004.3, "close_time": 1776643199999, "quote_volume": 2441.17288, "trades": 67, "taker_buy_base": 50158.2, "taker_buy_quote": 1613.99431 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.0325, "high": 0.0325, "low": 0.0321, "close": 0.0321, "volume": 22762.7, "close_time": 1776657599999, "quote_volume": 736.0164, "trades": 21, "taker_buy_base": 3049.4, "taker_buy_quote": 98.31412 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.0321, "high": 0.0329, "low": 0.0321, "close": 0.0322, "volume": 42547.0, "close_time": 1776671999999, "quote_volume": 1380.56175, "trades": 48, "taker_buy_base": 20533.9, "taker_buy_quote": 666.87826 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.0325, "high": 0.034, "low": 0.0325, "close": 0.034, "volume": 43902.9, "close_time": 1776686399999, "quote_volume": 1457.60197, "trades": 114, "taker_buy_base": 38731.9, "taker_buy_quote": 1283.71808 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.034, "high": 0.0344, "low": 0.0333, "close": 0.0343, "volume": 19863.6, "close_time": 1776700799999, "quote_volume": 674.8986, "trades": 35, "taker_buy_base": 9654.7, "taker_buy_quote": 327.65359 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.0341, "high": 0.0346, "low": 0.0339, "close": 0.0339, "volume": 31348.0, "close_time": 1776715199999, "quote_volume": 1074.29016, "trades": 28, "taker_buy_base": 13573.5, "taker_buy_quote": 467.12523 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.0339, "high": 0.0342, "low": 0.0339, "close": 0.034, "volume": 21348.5, "close_time": 1776729599999, "quote_volume": 726.36, "trades": 16, "taker_buy_base": 20211.6, "taker_buy_quote": 687.68897 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.0341, "high": 0.0362, "low": 0.0341, "close": 0.0355, "volume": 94813.7, "close_time": 1776743999999, "quote_volume": 3347.50368, "trades": 81, "taker_buy_base": 67714.4, "taker_buy_quote": 2387.50358 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.0353, "high": 0.0355, "low": 0.0345, "close": 0.035, "volume": 41418.5, "close_time": 1776758399999, "quote_volume": 1450.66292, "trades": 49, "taker_buy_base": 32276.8, "taker_buy_quote": 1131.06819 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.0348, "high": 0.0349, "low": 0.0341, "close": 0.0345, "volume": 99136.2, "close_time": 1776772799999, "quote_volume": 3423.09779, "trades": 47, "taker_buy_base": 37718.9, "taker_buy_quote": 1304.614 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.0343, "high": 0.0366, "low": 0.0343, "close": 0.0352, "volume": 65896.4, "close_time": 1776787199999, "quote_volume": 2330.18228, "trades": 54, "taker_buy_base": 44233.0, "taker_buy_quote": 1555.95648 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.0354, "high": 0.0362, "low": 0.035, "close": 0.035, "volume": 75273.7, "close_time": 1776801599999, "quote_volume": 2689.46854, "trades": 76, "taker_buy_base": 58823.0, "taker_buy_quote": 2105.04347 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.0349, "high": 0.0362, "low": 0.0348, "close": 0.0361, "volume": 36758.1, "close_time": 1776815999999, "quote_volume": 1302.95996, "trades": 59, "taker_buy_base": 21432.6, "taker_buy_quote": 761.25137 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.0362, "high": 0.0375, "low": 0.0362, "close": 0.037, "volume": 106518.2, "close_time": 1776830399999, "quote_volume": 3944.39527, "trades": 92, "taker_buy_base": 68820.3, "taker_buy_quote": 2548.29697 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.0373, "high": 0.0382, "low": 0.0367, "close": 0.0367, "volume": 42146.9, "close_time": 1776844799999, "quote_volume": 1583.30339, "trades": 39, "taker_buy_base": 16590.5, "taker_buy_quote": 624.67381 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.0368, "high": 0.0372, "low": 0.0363, "close": 0.0365, "volume": 66581.3, "close_time": 1776859199999, "quote_volume": 2439.28024, "trades": 38, "taker_buy_base": 8456.8, "taker_buy_quote": 310.98551 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.0363, "high": 0.0369, "low": 0.036, "close": 0.0369, "volume": 89423.3, "close_time": 1776873599999, "quote_volume": 3228.6758, "trades": 52, "taker_buy_base": 63979.3, "taker_buy_quote": 2311.20318 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.0368, "high": 0.0368, "low": 0.0365, "close": 0.0365, "volume": 13646.0, "close_time": 1776887999999, "quote_volume": 500.84687, "trades": 6, "taker_buy_base": 7268.5, "taker_buy_quote": 267.4808 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.0357, "high": 0.0359, "low": 0.0352, "close": 0.0354, "volume": 7387.0, "close_time": 1776902399999, "quote_volume": 261.87646, "trades": 15, "taker_buy_base": 4828.6, "taker_buy_quote": 171.16552 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.0352, "high": 0.0356, "low": 0.0349, "close": 0.0351, "volume": 24948.3, "close_time": 1776916799999, "quote_volume": 875.9815, "trades": 23, "taker_buy_base": 13086.4, "taker_buy_quote": 461.06475 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.0352, "high": 0.0364, "low": 0.0347, "close": 0.0362, "volume": 115152.9, "close_time": 1776931199999, "quote_volume": 4089.68246, "trades": 145, "taker_buy_base": 75428.8, "taker_buy_quote": 2690.4632 }, { "timestamp": 1776931200000, "datetime": "2026-04-23T08:00:00", "open": 0.0359, "high": 0.0372, "low": 0.0353, "close": 0.037, "volume": 49711.8, "close_time": 1776945599999, "quote_volume": 1804.17626, "trades": 112, "taker_buy_base": 38639.8, "taker_buy_quote": 1406.17876 }, { "timestamp": 1776945600000, "datetime": "2026-04-23T12:00:00", "open": 0.0369, "high": 0.0399, "low": 0.0369, "close": 0.0371, "volume": 448197.5, "close_time": 1776959999999, "quote_volume": 17109.25028, "trades": 259, "taker_buy_base": 292800.4, "taker_buy_quote": 11214.76388 }, { "timestamp": 1776960000000, "datetime": "2026-04-23T16:00:00", "open": 0.0373, "high": 0.0373, "low": 0.0359, "close": 0.0365, "volume": 89299.5, "close_time": 1776974399999, "quote_volume": 3256.42048, "trades": 74, "taker_buy_base": 28710.8, "taker_buy_quote": 1047.66593 }, { "timestamp": 1776974400000, "datetime": "2026-04-23T20:00:00", "open": 0.0365, "high": 0.0371, "low": 0.0365, "close": 0.0371, "volume": 34141.9, "close_time": 1776988799999, "quote_volume": 1260.38571, "trades": 29, "taker_buy_base": 28445.3, "taker_buy_quote": 1051.0405 }, { "timestamp": 1776988800000, "datetime": "2026-04-24T00:00:00", "open": 0.0369, "high": 0.0373, "low": 0.0363, "close": 0.0363, "volume": 50962.3, "close_time": 1777003199999, "quote_volume": 1870.77831, "trades": 40, "taker_buy_base": 22492.4, "taker_buy_quote": 827.93359 }, { "timestamp": 1777003200000, "datetime": "2026-04-24T04:00:00", "open": 0.0365, "high": 0.0377, "low": 0.0364, "close": 0.0372, "volume": 44437.4, "close_time": 1777017599999, "quote_volume": 1640.80179, "trades": 42, "taker_buy_base": 33084.0, "taker_buy_quote": 1220.25926 }, { "timestamp": 1777017600000, "datetime": "2026-04-24T08:00:00", "open": 0.0369, "high": 0.039, "low": 0.0367, "close": 0.0387, "volume": 113665.0, "close_time": 1777031999999, "quote_volume": 4336.08554, "trades": 89, "taker_buy_base": 48694.0, "taker_buy_quote": 1854.91096 }, { "timestamp": 1777032000000, "datetime": "2026-04-24T12:00:00", "open": 0.0389, "high": 0.04, "low": 0.0388, "close": 0.0394, "volume": 172347.0, "close_time": 1777046399999, "quote_volume": 6773.89488, "trades": 116, "taker_buy_base": 54711.1, "taker_buy_quote": 2152.45907 }, { "timestamp": 1777046400000, "datetime": "2026-04-24T16:00:00", "open": 0.0387, "high": 0.0388, "low": 0.038, "close": 0.0384, "volume": 38748.9, "close_time": 1777060799999, "quote_volume": 1487.23656, "trades": 44, "taker_buy_base": 25134.4, "taker_buy_quote": 964.96432 }, { "timestamp": 1777060800000, "datetime": "2026-04-24T20:00:00", "open": 0.0382, "high": 0.0387, "low": 0.0381, "close": 0.0387, "volume": 35673.0, "close_time": 1777075199999, "quote_volume": 1368.95041, "trades": 46, "taker_buy_base": 18406.9, "taker_buy_quote": 706.18577 }, { "timestamp": 1777075200000, "datetime": "2026-04-25T00:00:00", "open": 0.0385, "high": 0.0389, "low": 0.0375, "close": 0.0379, "volume": 51523.4, "close_time": 1777089599999, "quote_volume": 1960.24411, "trades": 61, "taker_buy_base": 25423.6, "taker_buy_quote": 968.14031 }, { "timestamp": 1777089600000, "datetime": "2026-04-25T04:00:00", "open": 0.0378, "high": 0.0378, "low": 0.0373, "close": 0.0377, "volume": 25327.9, "close_time": 1777103999999, "quote_volume": 951.72004, "trades": 24, "taker_buy_base": 6757.7, "taker_buy_quote": 254.37031 }, { "timestamp": 1777104000000, "datetime": "2026-04-25T08:00:00", "open": 0.0378, "high": 0.0378, "low": 0.0368, "close": 0.0368, "volume": 67858.2, "close_time": 1777118399999, "quote_volume": 2526.03184, "trades": 44, "taker_buy_base": 24550.9, "taker_buy_quote": 910.80894 }, { "timestamp": 1777118400000, "datetime": "2026-04-25T12:00:00", "open": 0.0367, "high": 0.0373, "low": 0.0364, "close": 0.0372, "volume": 88992.0, "close_time": 1777132799999, "quote_volume": 3280.4016, "trades": 75, "taker_buy_base": 46515.0, "taker_buy_quote": 1716.72824 }, { "timestamp": 1777132800000, "datetime": "2026-04-25T16:00:00", "open": 0.0372, "high": 0.0372, "low": 0.0365, "close": 0.0367, "volume": 37468.3, "close_time": 1777147199999, "quote_volume": 1379.19657, "trades": 36, "taker_buy_base": 15571.3, "taker_buy_quote": 573.726 }, { "timestamp": 1777147200000, "datetime": "2026-04-25T20:00:00", "open": 0.0367, "high": 0.0372, "low": 0.0367, "close": 0.0371, "volume": 21644.7, "close_time": 1777161599999, "quote_volume": 799.94538, "trades": 21, "taker_buy_base": 8022.7, "taker_buy_quote": 296.61746 }, { "timestamp": 1777161600000, "datetime": "2026-04-26T00:00:00", "open": 0.037, "high": 0.0379, "low": 0.0369, "close": 0.0371, "volume": 79746.5, "close_time": 1777175999999, "quote_volume": 2976.35396, "trades": 56, "taker_buy_base": 40374.5, "taker_buy_quote": 1509.29152 }, { "timestamp": 1777176000000, "datetime": "2026-04-26T04:00:00", "open": 0.0371, "high": 0.0383, "low": 0.037, "close": 0.0377, "volume": 38736.6, "close_time": 1777190399999, "quote_volume": 1462.60174, "trades": 36, "taker_buy_base": 25585.5, "taker_buy_quote": 966.47177 }, { "timestamp": 1777190400000, "datetime": "2026-04-26T08:00:00", "open": 0.0377, "high": 0.0377, "low": 0.0369, "close": 0.0372, "volume": 16644.9, "close_time": 1777204799999, "quote_volume": 619.24811, "trades": 19, "taker_buy_base": 5957.5, "taker_buy_quote": 221.4955 }, { "timestamp": 1777204800000, "datetime": "2026-04-26T12:00:00", "open": 0.0372, "high": 0.0372, "low": 0.0364, "close": 0.0369, "volume": 35924.8, "close_time": 1777219199999, "quote_volume": 1313.17228, "trades": 19, "taker_buy_base": 20380.7, "taker_buy_quote": 744.66393 }, { "timestamp": 1777219200000, "datetime": "2026-04-26T16:00:00", "open": 0.0368, "high": 0.0369, "low": 0.0366, "close": 0.0367, "volume": 11939.8, "close_time": 1777233599999, "quote_volume": 438.60008, "trades": 21, "taker_buy_base": 6591.9, "taker_buy_quote": 242.56355 }, { "timestamp": 1777233600000, "datetime": "2026-04-26T20:00:00", "open": 0.0366, "high": 0.0367, "low": 0.0363, "close": 0.0367, "volume": 70334.3, "close_time": 1777247999999, "quote_volume": 2568.5886, "trades": 57, "taker_buy_base": 8437.4, "taker_buy_quote": 308.49591 }, { "timestamp": 1777248000000, "datetime": "2026-04-27T00:00:00", "open": 0.0366, "high": 0.0376, "low": 0.0366, "close": 0.0374, "volume": 26821.8, "close_time": 1777262399999, "quote_volume": 996.95206, "trades": 27, "taker_buy_base": 11576.2, "taker_buy_quote": 429.32434 }, { "timestamp": 1777262400000, "datetime": "2026-04-27T04:00:00", "open": 0.0373, "high": 0.0374, "low": 0.0357, "close": 0.0357, "volume": 57230.1, "close_time": 1777276799999, "quote_volume": 2088.42171, "trades": 62, "taker_buy_base": 21696.7, "taker_buy_quote": 795.86266 }, { "timestamp": 1777276800000, "datetime": "2026-04-27T08:00:00", "open": 0.0353, "high": 0.0355, "low": 0.0352, "close": 0.0355, "volume": 44205.0, "close_time": 1777291199999, "quote_volume": 1566.3943, "trades": 47, "taker_buy_base": 32204.3, "taker_buy_quote": 1142.07082 }, { "timestamp": 1777291200000, "datetime": "2026-04-27T12:00:00", "open": 0.0356, "high": 0.0356, "low": 0.0346, "close": 0.0349, "volume": 52161.6, "close_time": 1777305599999, "quote_volume": 1841.28748, "trades": 46, "taker_buy_base": 21946.7, "taker_buy_quote": 777.76218 }, { "timestamp": 1777305600000, "datetime": "2026-04-27T16:00:00", "open": 0.0349, "high": 0.036, "low": 0.0348, "close": 0.0355, "volume": 28078.5, "close_time": 1777319999999, "quote_volume": 994.23664, "trades": 30, "taker_buy_base": 8281.4, "taker_buy_quote": 291.70743 }, { "timestamp": 1777320000000, "datetime": "2026-04-27T20:00:00", "open": 0.0355, "high": 0.0356, "low": 0.0351, "close": 0.0353, "volume": 22244.1, "close_time": 1777334399999, "quote_volume": 785.86443, "trades": 21, "taker_buy_base": 9038.7, "taker_buy_quote": 319.70713 }, { "timestamp": 1777334400000, "datetime": "2026-04-28T00:00:00", "open": 0.0355, "high": 0.0357, "low": 0.0354, "close": 0.0355, "volume": 21862.6, "close_time": 1777348799999, "quote_volume": 777.01276, "trades": 22, "taker_buy_base": 7140.1, "taker_buy_quote": 253.67749 }, { "timestamp": 1777348800000, "datetime": "2026-04-28T04:00:00", "open": 0.0359, "high": 0.0366, "low": 0.0354, "close": 0.0355, "volume": 56323.5, "close_time": 1777363199999, "quote_volume": 2029.05351, "trades": 50, "taker_buy_base": 26215.1, "taker_buy_quote": 946.05559 }, { "timestamp": 1777363200000, "datetime": "2026-04-28T08:00:00", "open": 0.0354, "high": 0.0361, "low": 0.0354, "close": 0.0358, "volume": 15422.4, "close_time": 1777377599999, "quote_volume": 551.60267, "trades": 17, "taker_buy_base": 8065.0, "taker_buy_quote": 288.00121 }, { "timestamp": 1777377600000, "datetime": "2026-04-28T12:00:00", "open": 0.0354, "high": 0.0358, "low": 0.0353, "close": 0.0354, "volume": 24654.3, "close_time": 1777391999999, "quote_volume": 877.18311, "trades": 22, "taker_buy_base": 10121.5, "taker_buy_quote": 361.00614 }, { "timestamp": 1777392000000, "datetime": "2026-04-28T16:00:00", "open": 0.0354, "high": 0.036, "low": 0.0352, "close": 0.0358, "volume": 14164.5, "close_time": 1777406399999, "quote_volume": 506.50594, "trades": 19, "taker_buy_base": 6245.7, "taker_buy_quote": 223.67511 }, { "timestamp": 1777406400000, "datetime": "2026-04-28T20:00:00", "open": 0.0359, "high": 0.0361, "low": 0.0357, "close": 0.0359, "volume": 17754.2, "close_time": 1777420799999, "quote_volume": 636.96731, "trades": 20, "taker_buy_base": 8250.2, "taker_buy_quote": 296.13569 }, { "timestamp": 1777420800000, "datetime": "2026-04-29T00:00:00", "open": 0.0358, "high": 0.0359, "low": 0.0352, "close": 0.0356, "volume": 36108.1, "close_time": 1777435199999, "quote_volume": 1280.63517, "trades": 38, "taker_buy_base": 7540.5, "taker_buy_quote": 268.9676 }, { "timestamp": 1777435200000, "datetime": "2026-04-29T04:00:00", "open": 0.0356, "high": 0.0364, "low": 0.0356, "close": 0.0361, "volume": 34195.0, "close_time": 1777449599999, "quote_volume": 1233.36962, "trades": 29, "taker_buy_base": 20211.1, "taker_buy_quote": 728.9504 }, { "timestamp": 1777449600000, "datetime": "2026-04-29T08:00:00", "open": 0.0358, "high": 0.0363, "low": 0.0357, "close": 0.0359, "volume": 11983.1, "close_time": 1777463999999, "quote_volume": 431.96314, "trades": 17, "taker_buy_base": 2671.2, "taker_buy_quote": 96.31696 }, { "timestamp": 1777464000000, "datetime": "2026-04-29T12:00:00", "open": 0.0359, "high": 0.0359, "low": 0.0348, "close": 0.0348, "volume": 50783.1, "close_time": 1777478399999, "quote_volume": 1808.29561, "trades": 24, "taker_buy_base": 7427.2, "taker_buy_quote": 262.60876 }, { "timestamp": 1777478400000, "datetime": "2026-04-29T16:00:00", "open": 0.0348, "high": 0.0348, "low": 0.0337, "close": 0.0341, "volume": 29668.6, "close_time": 1777492799999, "quote_volume": 1016.21935, "trades": 39, "taker_buy_base": 4838.4, "taker_buy_quote": 166.08424 }, { "timestamp": 1777492800000, "datetime": "2026-04-29T20:00:00", "open": 0.034, "high": 0.0345, "low": 0.034, "close": 0.0344, "volume": 54977.6, "close_time": 1777507199999, "quote_volume": 1883.12896, "trades": 39, "taker_buy_base": 23874.1, "taker_buy_quote": 817.15211 }, { "timestamp": 1777507200000, "datetime": "2026-04-30T00:00:00", "open": 0.0343, "high": 0.0348, "low": 0.0341, "close": 0.0341, "volume": 29760.7, "close_time": 1777521599999, "quote_volume": 1022.7257, "trades": 37, "taker_buy_base": 5660.8, "taker_buy_quote": 195.67981 }, { "timestamp": 1777521600000, "datetime": "2026-04-30T04:00:00", "open": 0.0341, "high": 0.0344, "low": 0.0336, "close": 0.0343, "volume": 27601.6, "close_time": 1777535999999, "quote_volume": 937.42079, "trades": 40, "taker_buy_base": 7731.4, "taker_buy_quote": 262.48711 }, { "timestamp": 1777536000000, "datetime": "2026-04-30T08:00:00", "open": 0.0343, "high": 0.0348, "low": 0.0343, "close": 0.0344, "volume": 34877.3, "close_time": 1777550399999, "quote_volume": 1203.7573, "trades": 38, "taker_buy_base": 7753.0, "taker_buy_quote": 267.3323 }, { "timestamp": 1777550400000, "datetime": "2026-04-30T12:00:00", "open": 0.0344, "high": 0.0347, "low": 0.0342, "close": 0.0345, "volume": 29536.3, "close_time": 1777564799999, "quote_volume": 1016.44241, "trades": 33, "taker_buy_base": 9748.2, "taker_buy_quote": 336.12732 }, { "timestamp": 1777564800000, "datetime": "2026-04-30T16:00:00", "open": 0.0346, "high": 0.0356, "low": 0.0346, "close": 0.0349, "volume": 41662.5, "close_time": 1777579199999, "quote_volume": 1460.32835, "trades": 46, "taker_buy_base": 17573.5, "taker_buy_quote": 616.98348 }, { "timestamp": 1777579200000, "datetime": "2026-04-30T20:00:00", "open": 0.0348, "high": 0.0348, "low": 0.0344, "close": 0.0344, "volume": 12381.1, "close_time": 1777593599999, "quote_volume": 427.97356, "trades": 20, "taker_buy_base": 2115.7, "taker_buy_quote": 73.342 }, { "timestamp": 1777593600000, "datetime": "2026-05-01T00:00:00", "open": 0.0346, "high": 0.0348, "low": 0.0345, "close": 0.0348, "volume": 10495.8, "close_time": 1777607999999, "quote_volume": 364.1225, "trades": 14, "taker_buy_base": 2887.7, "taker_buy_quote": 100.40716 }, { "timestamp": 1777608000000, "datetime": "2026-05-01T04:00:00", "open": 0.0348, "high": 0.0358, "low": 0.0348, "close": 0.035, "volume": 10518.9, "close_time": 1777622399999, "quote_volume": 372.22685, "trades": 25, "taker_buy_base": 5264.8, "taker_buy_quote": 186.57788 }, { "timestamp": 1777622400000, "datetime": "2026-05-01T08:00:00", "open": 0.0353, "high": 0.0363, "low": 0.0353, "close": 0.0358, "volume": 92128.6, "close_time": 1777636799999, "quote_volume": 3317.50018, "trades": 112, "taker_buy_base": 52544.2, "taker_buy_quote": 1895.4759 }, { "timestamp": 1777636800000, "datetime": "2026-05-01T12:00:00", "open": 0.0357, "high": 0.0363, "low": 0.0357, "close": 0.0363, "volume": 30423.9, "close_time": 1777651199999, "quote_volume": 1100.14045, "trades": 34, "taker_buy_base": 21235.0, "taker_buy_quote": 768.8686 }, { "timestamp": 1777651200000, "datetime": "2026-05-01T16:00:00", "open": 0.0363, "high": 0.0364, "low": 0.036, "close": 0.0364, "volume": 10666.5, "close_time": 1777665599999, "quote_volume": 386.26732, "trades": 16, "taker_buy_base": 8292.5, "taker_buy_quote": 300.35044 }, { "timestamp": 1777665600000, "datetime": "2026-05-01T20:00:00", "open": 0.0364, "high": 0.0364, "low": 0.0358, "close": 0.0359, "volume": 12352.4, "close_time": 1777679999999, "quote_volume": 446.98928, "trades": 18, "taker_buy_base": 5026.4, "taker_buy_quote": 182.09854 }, { "timestamp": 1777680000000, "datetime": "2026-05-02T00:00:00", "open": 0.036, "high": 0.0367, "low": 0.0359, "close": 0.0359, "volume": 42987.9, "close_time": 1777694399999, "quote_volume": 1564.6466, "trades": 36, "taker_buy_base": 15346.5, "taker_buy_quote": 558.35827 }, { "timestamp": 1777694400000, "datetime": "2026-05-02T04:00:00", "open": 0.0358, "high": 0.0366, "low": 0.0352, "close": 0.0364, "volume": 60478.3, "close_time": 1777708799999, "quote_volume": 2182.37918, "trades": 45, "taker_buy_base": 33382.9, "taker_buy_quote": 1211.39158 }, { "timestamp": 1777708800000, "datetime": "2026-05-02T08:00:00", "open": 0.0364, "high": 0.037, "low": 0.0363, "close": 0.0365, "volume": 25695.9, "close_time": 1777723199999, "quote_volume": 941.62358, "trades": 29, "taker_buy_base": 7381.9, "taker_buy_quote": 270.60217 }, { "timestamp": 1777723200000, "datetime": "2026-05-02T12:00:00", "open": 0.0368, "high": 0.0369, "low": 0.0366, "close": 0.0369, "volume": 17686.1, "close_time": 1777737599999, "quote_volume": 649.93274, "trades": 25, "taker_buy_base": 5271.4, "taker_buy_quote": 193.64096 }, { "timestamp": 1777737600000, "datetime": "2026-05-02T16:00:00", "open": 0.0376, "high": 0.0379, "low": 0.0375, "close": 0.0378, "volume": 45854.3, "close_time": 1777751999999, "quote_volume": 1729.13558, "trades": 34, "taker_buy_base": 22024.0, "taker_buy_quote": 831.96536 }, { "timestamp": 1777752000000, "datetime": "2026-05-02T20:00:00", "open": 0.0378, "high": 0.0378, "low": 0.0372, "close": 0.0372, "volume": 63358.8, "close_time": 1777766399999, "quote_volume": 2389.98249, "trades": 45, "taker_buy_base": 44992.0, "taker_buy_quote": 1699.21793 }, { "timestamp": 1777766400000, "datetime": "2026-05-03T00:00:00", "open": 0.0374, "high": 0.0379, "low": 0.0371, "close": 0.0376, "volume": 99453.0, "close_time": 1777780799999, "quote_volume": 3743.99596, "trades": 74, "taker_buy_base": 62110.0, "taker_buy_quote": 2342.0409 }, { "timestamp": 1777780800000, "datetime": "2026-05-03T04:00:00", "open": 0.0377, "high": 0.0384, "low": 0.0374, "close": 0.038, "volume": 60594.5, "close_time": 1777795199999, "quote_volume": 2294.54284, "trades": 52, "taker_buy_base": 26571.5, "taker_buy_quote": 1008.39304 }, { "timestamp": 1777795200000, "datetime": "2026-05-03T08:00:00", "open": 0.0375, "high": 0.0377, "low": 0.0368, "close": 0.037, "volume": 56903.4, "close_time": 1777809599999, "quote_volume": 2126.9984, "trades": 61, "taker_buy_base": 25857.5, "taker_buy_quote": 966.98833 }, { "timestamp": 1777809600000, "datetime": "2026-05-03T12:00:00", "open": 0.0373, "high": 0.0382, "low": 0.0372, "close": 0.0375, "volume": 56408.9, "close_time": 1777823999999, "quote_volume": 2138.70908, "trades": 62, "taker_buy_base": 21394.5, "taker_buy_quote": 812.45574 }, { "timestamp": 1777824000000, "datetime": "2026-05-03T16:00:00", "open": 0.0376, "high": 0.0379, "low": 0.0374, "close": 0.0375, "volume": 42416.8, "close_time": 1777838399999, "quote_volume": 1597.51542, "trades": 40, "taker_buy_base": 20471.4, "taker_buy_quote": 771.66382 }, { "timestamp": 1777838400000, "datetime": "2026-05-03T20:00:00", "open": 0.0377, "high": 0.0378, "low": 0.0375, "close": 0.0377, "volume": 27664.9, "close_time": 1777852799999, "quote_volume": 1041.92641, "trades": 33, "taker_buy_base": 8634.3, "taker_buy_quote": 325.77275 }, { "timestamp": 1777852800000, "datetime": "2026-05-04T00:00:00", "open": 0.0377, "high": 0.0391, "low": 0.0373, "close": 0.0387, "volume": 27546.8, "close_time": 1777867199999, "quote_volume": 1058.11888, "trades": 31, "taker_buy_base": 13214.7, "taker_buy_quote": 508.86585 }, { "timestamp": 1777867200000, "datetime": "2026-05-04T04:00:00", "open": 0.0388, "high": 0.0391, "low": 0.0382, "close": 0.0383, "volume": 30633.0, "close_time": 1777881599999, "quote_volume": 1186.20368, "trades": 34, "taker_buy_base": 12036.8, "taker_buy_quote": 470.12566 }, { "timestamp": 1777881600000, "datetime": "2026-05-04T08:00:00", "open": 0.0386, "high": 0.0386, "low": 0.0378, "close": 0.038, "volume": 55975.9, "close_time": 1777895999999, "quote_volume": 2137.15495, "trades": 67, "taker_buy_base": 16742.2, "taker_buy_quote": 643.29544 }, { "timestamp": 1777896000000, "datetime": "2026-05-04T12:00:00", "open": 0.0379, "high": 0.0384, "low": 0.0375, "close": 0.0381, "volume": 137605.5, "close_time": 1777910399999, "quote_volume": 5185.01337, "trades": 84, "taker_buy_base": 99070.1, "taker_buy_quote": 3726.32393 }, { "timestamp": 1777910400000, "datetime": "2026-05-04T16:00:00", "open": 0.0381, "high": 0.0384, "low": 0.0379, "close": 0.0379, "volume": 15276.9, "close_time": 1777924799999, "quote_volume": 581.98282, "trades": 24, "taker_buy_base": 7446.0, "taker_buy_quote": 283.53779 }, { "timestamp": 1777924800000, "datetime": "2026-05-04T20:00:00", "open": 0.0378, "high": 0.0383, "low": 0.0377, "close": 0.0378, "volume": 50540.5, "close_time": 1777939199999, "quote_volume": 1915.18209, "trades": 47, "taker_buy_base": 12315.8, "taker_buy_quote": 468.01574 }, { "timestamp": 1777939200000, "datetime": "2026-05-05T00:00:00", "open": 0.0378, "high": 0.0381, "low": 0.0378, "close": 0.038, "volume": 63745.9, "close_time": 1777953599999, "quote_volume": 2423.49713, "trades": 51, "taker_buy_base": 10135.1, "taker_buy_quote": 385.61354 }, { "timestamp": 1777953600000, "datetime": "2026-05-05T04:00:00", "open": 0.0379, "high": 0.0383, "low": 0.0378, "close": 0.038, "volume": 15322.8, "close_time": 1777967999999, "quote_volume": 582.84849, "trades": 24, "taker_buy_base": 3148.4, "taker_buy_quote": 120.11424 }, { "timestamp": 1777968000000, "datetime": "2026-05-05T08:00:00", "open": 0.0379, "high": 0.0379, "low": 0.0373, "close": 0.0377, "volume": 14636.3, "close_time": 1777982399999, "quote_volume": 552.02303, "trades": 22, "taker_buy_base": 4579.6, "taker_buy_quote": 172.29459 }, { "timestamp": 1777982400000, "datetime": "2026-05-05T12:00:00", "open": 0.0376, "high": 0.0376, "low": 0.0371, "close": 0.0371, "volume": 18958.7, "close_time": 1777996799999, "quote_volume": 709.48437, "trades": 36, "taker_buy_base": 11023.4, "taker_buy_quote": 412.99649 }, { "timestamp": 1777996800000, "datetime": "2026-05-05T16:00:00", "open": 0.0369, "high": 0.0371, "low": 0.0369, "close": 0.037, "volume": 14020.1, "close_time": 1778011199999, "quote_volume": 519.39306, "trades": 22, "taker_buy_base": 3203.8, "taker_buy_quote": 118.77177 }, { "timestamp": 1778011200000, "datetime": "2026-05-05T20:00:00", "open": 0.0372, "high": 0.0377, "low": 0.0372, "close": 0.0374, "volume": 16715.5, "close_time": 1778025599999, "quote_volume": 625.68604, "trades": 17, "taker_buy_base": 5372.1, "taker_buy_quote": 200.76803 }, { "timestamp": 1778025600000, "datetime": "2026-05-06T00:00:00", "open": 0.0375, "high": 0.0384, "low": 0.0372, "close": 0.0381, "volume": 21775.5, "close_time": 1778039999999, "quote_volume": 827.84683, "trades": 34, "taker_buy_base": 12575.0, "taker_buy_quote": 478.27449 }, { "timestamp": 1778040000000, "datetime": "2026-05-06T04:00:00", "open": 0.0382, "high": 0.0384, "low": 0.0374, "close": 0.038, "volume": 103789.6, "close_time": 1778054399999, "quote_volume": 3930.05831, "trades": 82, "taker_buy_base": 24656.1, "taker_buy_quote": 935.08384 }, { "timestamp": 1778054400000, "datetime": "2026-05-06T08:00:00", "open": 0.0381, "high": 0.0383, "low": 0.0377, "close": 0.038, "volume": 67108.5, "close_time": 1778068799999, "quote_volume": 2553.55992, "trades": 48, "taker_buy_base": 31007.3, "taker_buy_quote": 1180.04971 }, { "timestamp": 1778068800000, "datetime": "2026-05-06T12:00:00", "open": 0.0382, "high": 0.0382, "low": 0.0368, "close": 0.0372, "volume": 130837.6, "close_time": 1778083199999, "quote_volume": 4868.45281, "trades": 66, "taker_buy_base": 45766.9, "taker_buy_quote": 1707.81679 }, { "timestamp": 1778083200000, "datetime": "2026-05-06T16:00:00", "open": 0.0372, "high": 0.0373, "low": 0.0369, "close": 0.0371, "volume": 72800.0, "close_time": 1778097599999, "quote_volume": 2696.37003, "trades": 51, "taker_buy_base": 12795.0, "taker_buy_quote": 475.99253 }, { "timestamp": 1778097600000, "datetime": "2026-05-06T20:00:00", "open": 0.037, "high": 0.0372, "low": 0.0364, "close": 0.0365, "volume": 24074.7, "close_time": 1778111999999, "quote_volume": 887.0469, "trades": 24, "taker_buy_base": 3691.1, "taker_buy_quote": 136.04867 }, { "timestamp": 1778112000000, "datetime": "2026-05-07T00:00:00", "open": 0.0367, "high": 0.0367, "low": 0.0356, "close": 0.0361, "volume": 52875.0, "close_time": 1778126399999, "quote_volume": 1908.71393, "trades": 43, "taker_buy_base": 12295.7, "taker_buy_quote": 443.40104 }, { "timestamp": 1778126400000, "datetime": "2026-05-07T04:00:00", "open": 0.0361, "high": 0.0375, "low": 0.0361, "close": 0.0373, "volume": 42558.7, "close_time": 1778140799999, "quote_volume": 1575.81801, "trades": 34, "taker_buy_base": 9043.1, "taker_buy_quote": 331.86912 }, { "timestamp": 1778140800000, "datetime": "2026-05-07T08:00:00", "open": 0.0376, "high": 0.038, "low": 0.0373, "close": 0.0375, "volume": 44137.7, "close_time": 1778155199999, "quote_volume": 1656.54345, "trades": 45, "taker_buy_base": 23512.2, "taker_buy_quote": 882.42283 }, { "timestamp": 1778155200000, "datetime": "2026-05-07T12:00:00", "open": 0.0375, "high": 0.0405, "low": 0.0375, "close": 0.0394, "volume": 268973.0, "close_time": 1778169599999, "quote_volume": 10509.55473, "trades": 217, "taker_buy_base": 138752.4, "taker_buy_quote": 5429.58721 }, { "timestamp": 1778169600000, "datetime": "2026-05-07T16:00:00", "open": 0.0392, "high": 0.042, "low": 0.0389, "close": 0.0414, "volume": 161582.0, "close_time": 1778183999999, "quote_volume": 6585.72408, "trades": 194, "taker_buy_base": 74416.3, "taker_buy_quote": 3033.288 }, { "timestamp": 1778184000000, "datetime": "2026-05-07T20:00:00", "open": 0.041, "high": 0.0417, "low": 0.0403, "close": 0.0403, "volume": 80014.6, "close_time": 1778198399999, "quote_volume": 3284.44631, "trades": 116, "taker_buy_base": 31971.2, "taker_buy_quote": 1314.97496 }, { "timestamp": 1778198400000, "datetime": "2026-05-08T00:00:00", "open": 0.04, "high": 0.041, "low": 0.0392, "close": 0.0406, "volume": 106523.1, "close_time": 1778212799999, "quote_volume": 4252.42473, "trades": 100, "taker_buy_base": 50140.5, "taker_buy_quote": 2008.16847 }, { "timestamp": 1778212800000, "datetime": "2026-05-08T04:00:00", "open": 0.041, "high": 0.0413, "low": 0.0382, "close": 0.039, "volume": 131284.3, "close_time": 1778227199999, "quote_volume": 5189.2455, "trades": 117, "taker_buy_base": 35928.9, "taker_buy_quote": 1420.00131 }, { "timestamp": 1778227200000, "datetime": "2026-05-08T08:00:00", "open": 0.0393, "high": 0.0394, "low": 0.0386, "close": 0.0393, "volume": 48436.1, "close_time": 1778241599999, "quote_volume": 1893.51355, "trades": 61, "taker_buy_base": 26365.1, "taker_buy_quote": 1030.01065 }, { "timestamp": 1778241600000, "datetime": "2026-05-08T12:00:00", "open": 0.0393, "high": 0.0398, "low": 0.0386, "close": 0.0397, "volume": 48707.2, "close_time": 1778255999999, "quote_volume": 1918.19645, "trades": 68, "taker_buy_base": 21060.1, "taker_buy_quote": 832.13505 }, { "timestamp": 1778256000000, "datetime": "2026-05-08T16:00:00", "open": 0.0396, "high": 0.0417, "low": 0.0395, "close": 0.0415, "volume": 100790.8, "close_time": 1778270399999, "quote_volume": 4086.95708, "trades": 90, "taker_buy_base": 84645.2, "taker_buy_quote": 3429.65805 }, { "timestamp": 1778270400000, "datetime": "2026-05-08T20:00:00", "open": 0.041, "high": 0.0415, "low": 0.0408, "close": 0.0413, "volume": 26431.8, "close_time": 1778284799999, "quote_volume": 1086.13563, "trades": 26, "taker_buy_base": 11722.5, "taker_buy_quote": 482.93725 }, { "timestamp": 1778284800000, "datetime": "2026-05-09T00:00:00", "open": 0.0412, "high": 0.0428, "low": 0.041, "close": 0.0421, "volume": 104328.1, "close_time": 1778299199999, "quote_volume": 4401.88464, "trades": 132, "taker_buy_base": 58920.3, "taker_buy_quote": 2486.74102 }, { "timestamp": 1778299200000, "datetime": "2026-05-09T04:00:00", "open": 0.042, "high": 0.0426, "low": 0.0413, "close": 0.0426, "volume": 43355.8, "close_time": 1778313599999, "quote_volume": 1811.47893, "trades": 52, "taker_buy_base": 19084.7, "taker_buy_quote": 798.61357 }, { "timestamp": 1778313600000, "datetime": "2026-05-09T08:00:00", "open": 0.0422, "high": 0.0444, "low": 0.042, "close": 0.0424, "volume": 347126.5, "close_time": 1778327999999, "quote_volume": 14922.31062, "trades": 303, "taker_buy_base": 162037.3, "taker_buy_quote": 7033.99515 }, { "timestamp": 1778328000000, "datetime": "2026-05-09T12:00:00", "open": 0.0424, "high": 0.0431, "low": 0.0414, "close": 0.0414, "volume": 372584.9, "close_time": 1778342399999, "quote_volume": 15919.12856, "trades": 102, "taker_buy_base": 44538.9, "taker_buy_quote": 1906.35669 }, { "timestamp": 1778342400000, "datetime": "2026-05-09T16:00:00", "open": 0.0414, "high": 0.0423, "low": 0.0411, "close": 0.0417, "volume": 37869.9, "close_time": 1778356799999, "quote_volume": 1584.8652, "trades": 50, "taker_buy_base": 14378.2, "taker_buy_quote": 601.37028 }, { "timestamp": 1778356800000, "datetime": "2026-05-09T20:00:00", "open": 0.0419, "high": 0.042, "low": 0.0412, "close": 0.042, "volume": 30076.9, "close_time": 1778371199999, "quote_volume": 1251.31856, "trades": 42, "taker_buy_base": 16063.4, "taker_buy_quote": 670.20243 }, { "timestamp": 1778371200000, "datetime": "2026-05-10T00:00:00", "open": 0.0414, "high": 0.0417, "low": 0.0404, "close": 0.0408, "volume": 37484.7, "close_time": 1778385599999, "quote_volume": 1534.36298, "trades": 50, "taker_buy_base": 13190.8, "taker_buy_quote": 542.08457 }, { "timestamp": 1778385600000, "datetime": "2026-05-10T04:00:00", "open": 0.0409, "high": 0.0416, "low": 0.0409, "close": 0.0414, "volume": 34213.0, "close_time": 1778399999999, "quote_volume": 1410.03627, "trades": 43, "taker_buy_base": 25420.7, "taker_buy_quote": 1047.86007 }, { "timestamp": 1778400000000, "datetime": "2026-05-10T08:00:00", "open": 0.0413, "high": 0.0424, "low": 0.0411, "close": 0.0419, "volume": 31006.4, "close_time": 1778414399999, "quote_volume": 1300.41245, "trades": 35, "taker_buy_base": 16682.1, "taker_buy_quote": 700.29554 }, { "timestamp": 1778414400000, "datetime": "2026-05-10T12:00:00", "open": 0.0418, "high": 0.0435, "low": 0.0417, "close": 0.0429, "volume": 50504.5, "close_time": 1778428799999, "quote_volume": 2147.04478, "trades": 52, "taker_buy_base": 31689.0, "taker_buy_quote": 1344.75326 }, { "timestamp": 1778428800000, "datetime": "2026-05-10T16:00:00", "open": 0.043, "high": 0.043, "low": 0.0422, "close": 0.043, "volume": 314864.4, "close_time": 1778443199999, "quote_volume": 13496.23502, "trades": 75, "taker_buy_base": 284272.2, "taker_buy_quote": 12194.67476 }, { "timestamp": 1778443200000, "datetime": "2026-05-10T20:00:00", "open": 0.0429, "high": 0.0429, "low": 0.0417, "close": 0.0421, "volume": 14781.1, "close_time": 1778457599999, "quote_volume": 626.93905, "trades": 22, "taker_buy_base": 4979.4, "taker_buy_quote": 208.37515 }, { "timestamp": 1778457600000, "datetime": "2026-05-11T00:00:00", "open": 0.042, "high": 0.0423, "low": 0.041, "close": 0.041, "volume": 6165.5, "close_time": 1778471999999, "quote_volume": 258.35268, "trades": 13, "taker_buy_base": 3168.6, "taker_buy_quote": 132.60467 }, { "timestamp": 1778472000000, "datetime": "2026-05-11T04:00:00", "open": 0.041, "high": 0.0412, "low": 0.0406, "close": 0.0406, "volume": 27596.4, "close_time": 1778486399999, "quote_volume": 1128.81342, "trades": 30, "taker_buy_base": 6236.8, "taker_buy_quote": 256.26456 }, { "timestamp": 1778486400000, "datetime": "2026-05-11T08:00:00", "open": 0.0409, "high": 0.0417, "low": 0.0409, "close": 0.0412, "volume": 21105.9, "close_time": 1778500799999, "quote_volume": 868.16817, "trades": 38, "taker_buy_base": 15954.6, "taker_buy_quote": 655.93461 }, { "timestamp": 1778500800000, "datetime": "2026-05-11T12:00:00", "open": 0.041, "high": 0.0421, "low": 0.0404, "close": 0.0408, "volume": 427270.9, "close_time": 1778515199999, "quote_volume": 17580.01959, "trades": 156, "taker_buy_base": 351482.5, "taker_buy_quote": 14487.09097 }, { "timestamp": 1778515200000, "datetime": "2026-05-11T16:00:00", "open": 0.0409, "high": 0.0424, "low": 0.0409, "close": 0.0424, "volume": 86445.4, "close_time": 1778529599999, "quote_volume": 3563.37967, "trades": 36, "taker_buy_base": 13543.6, "taker_buy_quote": 562.31953 }, { "timestamp": 1778529600000, "datetime": "2026-05-11T20:00:00", "open": 0.0424, "high": 0.0429, "low": 0.0423, "close": 0.0423, "volume": 12794.2, "close_time": 1778543999999, "quote_volume": 545.41911, "trades": 15, "taker_buy_base": 8859.8, "taker_buy_quote": 378.63758 }, { "timestamp": 1778544000000, "datetime": "2026-05-12T00:00:00", "open": 0.0423, "high": 0.0452, "low": 0.0423, "close": 0.045, "volume": 238723.4, "close_time": 1778558399999, "quote_volume": 10527.42587, "trades": 235, "taker_buy_base": 153966.0, "taker_buy_quote": 6821.70609 }, { "timestamp": 1778558400000, "datetime": "2026-05-12T04:00:00", "open": 0.0452, "high": 0.046, "low": 0.0425, "close": 0.043, "volume": 147157.9, "close_time": 1778572799999, "quote_volume": 6503.9509, "trades": 182, "taker_buy_base": 52274.6, "taker_buy_quote": 2345.46326 }, { "timestamp": 1778572800000, "datetime": "2026-05-12T08:00:00", "open": 0.0427, "high": 0.0433, "low": 0.042, "close": 0.0421, "volume": 37333.5, "close_time": 1778587199999, "quote_volume": 1589.02919, "trades": 52, "taker_buy_base": 17363.9, "taker_buy_quote": 741.2167 }, { "timestamp": 1778587200000, "datetime": "2026-05-12T12:00:00", "open": 0.0423, "high": 0.0429, "low": 0.0411, "close": 0.0411, "volume": 57831.9, "close_time": 1778601599999, "quote_volume": 2424.16958, "trades": 86, "taker_buy_base": 20978.8, "taker_buy_quote": 885.89325 }, { "timestamp": 1778601600000, "datetime": "2026-05-12T16:00:00", "open": 0.041, "high": 0.042, "low": 0.0409, "close": 0.042, "volume": 13644.2, "close_time": 1778615999999, "quote_volume": 562.53046, "trades": 22, "taker_buy_base": 10869.8, "taker_buy_quote": 448.45984 }, { "timestamp": 1778616000000, "datetime": "2026-05-12T20:00:00", "open": 0.0416, "high": 0.0416, "low": 0.0414, "close": 0.0415, "volume": 2726.1, "close_time": 1778630399999, "quote_volume": 113.17578, "trades": 6, "taker_buy_base": 747.2, "taker_buy_quote": 31.02806 }, { "timestamp": 1778630400000, "datetime": "2026-05-13T00:00:00", "open": 0.0415, "high": 0.0424, "low": 0.0415, "close": 0.0424, "volume": 3055.9, "close_time": 1778644799999, "quote_volume": 127.48529, "trades": 6, "taker_buy_base": 3055.9, "taker_buy_quote": 127.48529 }, { "timestamp": 1778644800000, "datetime": "2026-05-13T04:00:00", "open": 0.0426, "high": 0.0428, "low": 0.0415, "close": 0.0415, "volume": 5464.9, "close_time": 1778659199999, "quote_volume": 230.53239, "trades": 12, "taker_buy_base": 1545.6, "taker_buy_quote": 65.08456 }, { "timestamp": 1778659200000, "datetime": "2026-05-13T08:00:00", "open": 0.0416, "high": 0.0423, "low": 0.0416, "close": 0.0419, "volume": 6504.2, "close_time": 1778673599999, "quote_volume": 272.61231, "trades": 8, "taker_buy_base": 2027.4, "taker_buy_quote": 84.45605 }, { "timestamp": 1778673600000, "datetime": "2026-05-13T12:00:00", "open": 0.0419, "high": 0.042, "low": 0.039, "close": 0.039, "volume": 68505.0, "close_time": 1778687999999, "quote_volume": 2760.16668, "trades": 90, "taker_buy_base": 20457.5, "taker_buy_quote": 827.60295 }, { "timestamp": 1778688000000, "datetime": "2026-05-13T16:00:00", "open": 0.0389, "high": 0.0396, "low": 0.0386, "close": 0.039, "volume": 41827.8, "close_time": 1778702399999, "quote_volume": 1627.00919, "trades": 44, "taker_buy_base": 16442.3, "taker_buy_quote": 643.25984 }, { "timestamp": 1778702400000, "datetime": "2026-05-13T20:00:00", "open": 0.039, "high": 0.0391, "low": 0.0386, "close": 0.0388, "volume": 55997.5, "close_time": 1778716799999, "quote_volume": 2169.55959, "trades": 85, "taker_buy_base": 4368.8, "taker_buy_quote": 170.29723 }, { "timestamp": 1778716800000, "datetime": "2026-05-14T00:00:00", "open": 0.0392, "high": 0.0393, "low": 0.0383, "close": 0.0383, "volume": 6251.1, "close_time": 1778731199999, "quote_volume": 241.44066, "trades": 13, "taker_buy_base": 1834.1, "taker_buy_quote": 71.90846 }, { "timestamp": 1778731200000, "datetime": "2026-05-14T04:00:00", "open": 0.0386, "high": 0.0406, "low": 0.0386, "close": 0.0389, "volume": 9964.6, "close_time": 1778745599999, "quote_volume": 391.45903, "trades": 26, "taker_buy_base": 7802.7, "taker_buy_quote": 307.09421 }, { "timestamp": 1778745600000, "datetime": "2026-05-14T08:00:00", "open": 0.0391, "high": 0.0392, "low": 0.0391, "close": 0.0392, "volume": 3455.8, "close_time": 1778759999999, "quote_volume": 135.25646, "trades": 4, "taker_buy_base": 3455.8, "taker_buy_quote": 135.25646 }, { "timestamp": 1778760000000, "datetime": "2026-05-14T12:00:00", "open": 0.0391, "high": 0.0408, "low": 0.0386, "close": 0.0407, "volume": 23765.8, "close_time": 1778774399999, "quote_volume": 946.08984, "trades": 35, "taker_buy_base": 13697.6, "taker_buy_quote": 553.73457 }, { "timestamp": 1778774400000, "datetime": "2026-05-14T16:00:00", "open": 0.0409, "high": 0.0409, "low": 0.0403, "close": 0.0409, "volume": 1832.7, "close_time": 1778788799999, "quote_volume": 74.84277, "trades": 6, "taker_buy_base": 1641.6, "taker_buy_quote": 67.14144 }, { "timestamp": 1778788800000, "datetime": "2026-05-14T20:00:00", "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 2906.0, "close_time": 1778803199999, "quote_volume": 116.5306, "trades": 4, "taker_buy_base": 2906.0, "taker_buy_quote": 116.5306 }, { "timestamp": 1778803200000, "datetime": "2026-05-15T00:00:00", "open": 0.0402, "high": 0.0406, "low": 0.04, "close": 0.0406, "volume": 7063.9, "close_time": 1778817599999, "quote_volume": 285.40592, "trades": 17, "taker_buy_base": 6176.9, "taker_buy_quote": 249.68193 }, { "timestamp": 1778817600000, "datetime": "2026-05-15T04:00:00", "open": 0.0403, "high": 0.0403, "low": 0.039, "close": 0.0394, "volume": 18069.7, "close_time": 1778831999999, "quote_volume": 712.87281, "trades": 18, "taker_buy_base": 2583.4, "taker_buy_quote": 101.49704 }, { "timestamp": 1778832000000, "datetime": "2026-05-15T08:00:00", "open": 0.0395, "high": 0.0395, "low": 0.039, "close": 0.039, "volume": 6190.8, "close_time": 1778846399999, "quote_volume": 243.48894, "trades": 10, "taker_buy_base": 2713.4, "taker_buy_quote": 106.6552 }, { "timestamp": 1778846400000, "datetime": "2026-05-15T12:00:00", "open": 0.0392, "high": 0.0392, "low": 0.0366, "close": 0.0369, "volume": 152911.1, "close_time": 1778860799999, "quote_volume": 5696.92833, "trades": 115, "taker_buy_base": 10003.1, "taker_buy_quote": 374.65516 }, { "timestamp": 1778860800000, "datetime": "2026-05-15T16:00:00", "open": 0.037, "high": 0.0376, "low": 0.037, "close": 0.0376, "volume": 18417.1, "close_time": 1778875199999, "quote_volume": 688.73819, "trades": 31, "taker_buy_base": 8769.0, "taker_buy_quote": 327.85768 }, { "timestamp": 1778875200000, "datetime": "2026-05-15T20:00:00", "open": 0.0373, "high": 0.0375, "low": 0.0373, "close": 0.0373, "volume": 10644.3, "close_time": 1778889599999, "quote_volume": 397.73458, "trades": 20, "taker_buy_base": 6849.1, "taker_buy_quote": 255.97143 }, { "timestamp": 1778889600000, "datetime": "2026-05-16T00:00:00", "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "close_time": 1778903999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1778904000000, "datetime": "2026-05-16T04:00:00", "open": 0.0373, "high": 0.0386, "low": 0.0365, "close": 0.0386, "volume": 131539.6, "close_time": 1778918399999, "quote_volume": 4932.25555, "trades": 168, "taker_buy_base": 80622.3, "taker_buy_quote": 3020.70288 }, { "timestamp": 1778918400000, "datetime": "2026-05-16T08:00:00", "open": 0.0388, "high": 0.0448, "low": 0.0346, "close": 0.0362, "volume": 1585357.2, "close_time": 1778932799999, "quote_volume": 59895.13316, "trades": 1071, "taker_buy_base": 493139.0, "taker_buy_quote": 19163.32434 }, { "timestamp": 1778932800000, "datetime": "2026-05-16T12:00:00", "open": 0.0361, "high": 0.0375, "low": 0.0357, "close": 0.0369, "volume": 312317.6, "close_time": 1778947199999, "quote_volume": 11365.87287, "trades": 147, "taker_buy_base": 65125.5, "taker_buy_quote": 2380.74961 }, { "timestamp": 1778947200000, "datetime": "2026-05-16T16:00:00", "open": 0.0369, "high": 0.038, "low": 0.0365, "close": 0.0376, "volume": 62574.5, "close_time": 1778961599999, "quote_volume": 2330.22933, "trades": 94, "taker_buy_base": 39127.4, "taker_buy_quote": 1462.76527 }, { "timestamp": 1778961600000, "datetime": "2026-05-16T20:00:00", "open": 0.0376, "high": 0.0392, "low": 0.0374, "close": 0.0386, "volume": 161555.7, "close_time": 1778975999999, "quote_volume": 6245.40337, "trades": 171, "taker_buy_base": 105886.2, "taker_buy_quote": 4089.9192 }, { "timestamp": 1778976000000, "datetime": "2026-05-17T00:00:00", "open": 0.0386, "high": 0.0399, "low": 0.038, "close": 0.039, "volume": 513422.1, "close_time": 1778990399999, "quote_volume": 20045.14701, "trades": 361, "taker_buy_base": 197418.1, "taker_buy_quote": 7697.43914 }, { "timestamp": 1778990400000, "datetime": "2026-05-17T04:00:00", "open": 0.0389, "high": 0.0416, "low": 0.0389, "close": 0.0411, "volume": 608533.6, "close_time": 1779004799999, "quote_volume": 24551.07426, "trades": 358, "taker_buy_base": 268910.6, "taker_buy_quote": 10875.10047 }, { "timestamp": 1779004800000, "datetime": "2026-05-17T08:00:00", "open": 0.0415, "high": 0.0439, "low": 0.0411, "close": 0.0434, "volume": 2906560.0, "close_time": 1779019199999, "quote_volume": 123184.45015, "trades": 988, "taker_buy_base": 1399499.3, "taker_buy_quote": 59374.37138 }, { "timestamp": 1779019200000, "datetime": "2026-05-17T12:00:00", "open": 0.0434, "high": 0.0669, "low": 0.0432, "close": 0.064, "volume": 24009720.7, "close_time": 1779033599999, "quote_volume": 1355013.67863, "trades": 9737, "taker_buy_base": 10720405.7, "taker_buy_quote": 607462.28121 }, { "timestamp": 1779033600000, "datetime": "2026-05-17T16:00:00", "open": 0.0643, "high": 0.0721, "low": 0.0533, "close": 0.0541, "volume": 18832701.3, "close_time": 1779047999999, "quote_volume": 1168597.15807, "trades": 7533, "taker_buy_base": 8302958.1, "taker_buy_quote": 513682.01983 }, { "timestamp": 1779048000000, "datetime": "2026-05-17T20:00:00", "open": 0.0542, "high": 0.0553, "low": 0.049, "close": 0.05, "volume": 3989124.5, "close_time": 1779062399999, "quote_volume": 208007.29048, "trades": 1336, "taker_buy_base": 1788034.6, "taker_buy_quote": 92936.0219 }, { "timestamp": 1779062400000, "datetime": "2026-05-18T00:00:00", "open": 0.0501, "high": 0.0559, "low": 0.0482, "close": 0.0545, "volume": 2859552.1, "close_time": 1779076799999, "quote_volume": 149756.4798, "trades": 1158, "taker_buy_base": 1192568.6, "taker_buy_quote": 61822.24453 }, { "timestamp": 1779076800000, "datetime": "2026-05-18T04:00:00", "open": 0.0548, "high": 0.0594, "low": 0.0503, "close": 0.0512, "volume": 7935166.4, "close_time": 1779091199999, "quote_volume": 434242.46702, "trades": 2496, "taker_buy_base": 3307017.5, "taker_buy_quote": 182843.10505 }, { "timestamp": 1779091200000, "datetime": "2026-05-18T08:00:00", "open": 0.0511, "high": 0.0587, "low": 0.0506, "close": 0.0535, "volume": 21307171.7, "close_time": 1779105599999, "quote_volume": 1169023.79971, "trades": 3219, "taker_buy_base": 9001725.8, "taker_buy_quote": 493554.06859 }, { "timestamp": 1779105600000, "datetime": "2026-05-18T12:00:00", "open": 0.0535, "high": 0.0552, "low": 0.0496, "close": 0.0508, "volume": 7790338.5, "close_time": 1779119999999, "quote_volume": 409727.69604, "trades": 1368, "taker_buy_base": 3769678.6, "taker_buy_quote": 199067.00514 }, { "timestamp": 1779120000000, "datetime": "2026-05-18T16:00:00", "open": 0.0509, "high": 0.051, "low": 0.0463, "close": 0.0486, "volume": 5606497.1, "close_time": 1779134399999, "quote_volume": 269335.75483, "trades": 756, "taker_buy_base": 2810785.6, "taker_buy_quote": 134801.36613 }, { "timestamp": 1779134400000, "datetime": "2026-05-18T20:00:00", "open": 0.0485, "high": 0.0499, "low": 0.0472, "close": 0.0491, "volume": 2099039.5, "close_time": 1779148799999, "quote_volume": 102421.85247, "trades": 288, "taker_buy_base": 1262830.2, "taker_buy_quote": 61726.98372 }, { "timestamp": 1779148800000, "datetime": "2026-05-19T00:00:00", "open": 0.049, "high": 0.0513, "low": 0.049, "close": 0.0502, "volume": 498408.4, "close_time": 1779163199999, "quote_volume": 25063.70911, "trades": 133, "taker_buy_base": 264295.3, "taker_buy_quote": 13327.57066 }, { "timestamp": 1779163200000, "datetime": "2026-05-19T04:00:00", "open": 0.0501, "high": 0.0655, "low": 0.0501, "close": 0.0639, "volume": 9943680.3, "close_time": 1779177599999, "quote_volume": 588575.66839, "trades": 2158, "taker_buy_base": 5314198.7, "taker_buy_quote": 315861.58897 }, { "timestamp": 1779177600000, "datetime": "2026-05-19T08:00:00", "open": 0.0637, "high": 0.0707, "low": 0.0626, "close": 0.0673, "volume": 19638593.1, "close_time": 1779191999999, "quote_volume": 1311723.90589, "trades": 4242, "taker_buy_base": 9321411.4, "taker_buy_quote": 620975.38862 }, { "timestamp": 1779192000000, "datetime": "2026-05-19T12:00:00", "open": 0.0673, "high": 0.0682, "low": 0.0607, "close": 0.0646, "volume": 5828105.1, "close_time": 1779206399999, "quote_volume": 373465.06373, "trades": 1503, "taker_buy_base": 2872192.0, "taker_buy_quote": 184220.22978 }, { "timestamp": 1779206400000, "datetime": "2026-05-19T16:00:00", "open": 0.0643, "high": 0.0925, "low": 0.0636, "close": 0.0825, "volume": 34263276.1, "close_time": 1779220799999, "quote_volume": 2779686.08794, "trades": 8802, "taker_buy_base": 18344297.0, "taker_buy_quote": 1485854.41712 }, { "timestamp": 1779220800000, "datetime": "2026-05-19T20:00:00", "open": 0.0827, "high": 0.088, "low": 0.077, "close": 0.0827, "volume": 10350736.0, "close_time": 1779235199999, "quote_volume": 852390.34937, "trades": 2889, "taker_buy_base": 4975046.0, "taker_buy_quote": 408182.42222 }, { "timestamp": 1779235200000, "datetime": "2026-05-20T00:00:00", "open": 0.0826, "high": 0.0945, "low": 0.0775, "close": 0.0897, "volume": 6030220.0, "close_time": 1779249599999, "quote_volume": 511112.71243, "trades": 1898, "taker_buy_base": 3390304.0, "taker_buy_quote": 288088.5816 }, { "timestamp": 1779249600000, "datetime": "2026-05-20T04:00:00", "open": 0.09, "high": 0.0915, "low": 0.0763, "close": 0.0781, "volume": 5917320.8, "close_time": 1779263999999, "quote_volume": 490482.81744, "trades": 2034, "taker_buy_base": 3174763.0, "taker_buy_quote": 263658.93703 }, { "timestamp": 1779264000000, "datetime": "2026-05-20T08:00:00", "open": 0.0779, "high": 0.087, "low": 0.077, "close": 0.0818, "volume": 7879791.5, "close_time": 1779278399999, "quote_volume": 640465.45515, "trades": 1995, "taker_buy_base": 3969541.8, "taker_buy_quote": 322941.87544 }, { "timestamp": 1779278400000, "datetime": "2026-05-20T12:00:00", "open": 0.0818, "high": 0.0915, "low": 0.0773, "close": 0.0871, "volume": 17705391.4, "close_time": 1779292799999, "quote_volume": 1506202.97798, "trades": 4277, "taker_buy_base": 8906251.3, "taker_buy_quote": 760791.07975 }, { "timestamp": 1779292800000, "datetime": "2026-05-20T16:00:00", "open": 0.0871, "high": 0.1288, "low": 0.087, "close": 0.1188, "volume": 38281632.4, "close_time": 1779307199999, "quote_volume": 4095532.82943, "trades": 14973, "taker_buy_base": 19326622.1, "taker_buy_quote": 2065391.28933 }, { "timestamp": 1779307200000, "datetime": "2026-05-20T20:00:00", "open": 0.1184, "high": 0.1247, "low": 0.1118, "close": 0.1207, "volume": 15974804.3, "close_time": 1779321599999, "quote_volume": 1900320.29821, "trades": 5775, "taker_buy_base": 7715057.5, "taker_buy_quote": 917261.61543 }, { "timestamp": 1779321600000, "datetime": "2026-05-21T00:00:00", "open": 0.1204, "high": 0.1383, "low": 0.1172, "close": 0.1246, "volume": 12728120.9, "close_time": 1779335999999, "quote_volume": 1609239.90142, "trades": 5920, "taker_buy_base": 6592807.3, "taker_buy_quote": 829848.95005 }, { "timestamp": 1779336000000, "datetime": "2026-05-21T04:00:00", "open": 0.1247, "high": 0.1285, "low": 0.113, "close": 0.1187, "volume": 9119669.5, "close_time": 1779350399999, "quote_volume": 1091763.37664, "trades": 5147, "taker_buy_base": 4366315.1, "taker_buy_quote": 522989.207 }, { "timestamp": 1779350400000, "datetime": "2026-05-21T08:00:00", "open": 0.1189, "high": 0.1263, "low": 0.1139, "close": 0.1179, "volume": 6436840.1, "close_time": 1779364799999, "quote_volume": 770552.53008, "trades": 3153, "taker_buy_base": 3178245.9, "taker_buy_quote": 381934.19909 }, { "timestamp": 1779364800000, "datetime": "2026-05-21T12:00:00", "open": 0.1179, "high": 0.1344, "low": 0.1127, "close": 0.1277, "volume": 13885696.0, "close_time": 1779379199999, "quote_volume": 1746455.72083, "trades": 6809, "taker_buy_base": 7126738.4, "taker_buy_quote": 899979.10446 }, { "timestamp": 1779379200000, "datetime": "2026-05-21T16:00:00", "open": 0.1276, "high": 0.1303, "low": 0.117, "close": 0.1275, "volume": 9932587.2, "close_time": 1779393599999, "quote_volume": 1216854.57246, "trades": 3985, "taker_buy_base": 4380408.1, "taker_buy_quote": 537487.02426 }, { "timestamp": 1779393600000, "datetime": "2026-05-21T20:00:00", "open": 0.1281, "high": 0.132, "low": 0.1213, "close": 0.1223, "volume": 4150108.9, "close_time": 1779407999999, "quote_volume": 519541.34387, "trades": 1590, "taker_buy_base": 2262897.5, "taker_buy_quote": 284027.68672 }, { "timestamp": 1779408000000, "datetime": "2026-05-22T00:00:00", "open": 0.122, "high": 0.1296, "low": 0.1165, "close": 0.1208, "volume": 3988449.9, "close_time": 1779422399999, "quote_volume": 484932.64654, "trades": 2273, "taker_buy_base": 1725510.7, "taker_buy_quote": 210033.17709 }, { "timestamp": 1779422400000, "datetime": "2026-05-22T04:00:00", "open": 0.1209, "high": 0.168, "low": 0.1184, "close": 0.1276, "volume": 15221956.6, "close_time": 1779436799999, "quote_volume": 2146447.36251, "trades": 9044, "taker_buy_base": 7215408.1, "taker_buy_quote": 1017931.03242 }, { "timestamp": 1779436800000, "datetime": "2026-05-22T08:00:00", "open": 0.1274, "high": 0.1743, "low": 0.1205, "close": 0.1461, "volume": 20535052.3, "close_time": 1779451199999, "quote_volume": 3179629.03268, "trades": 13119, "taker_buy_base": 10181176.4, "taker_buy_quote": 1575854.51196 }, { "timestamp": 1779451200000, "datetime": "2026-05-22T12:00:00", "open": 0.1462, "high": 0.1625, "low": 0.1351, "close": 0.147, "volume": 21171538.6, "close_time": 1779465599999, "quote_volume": 3189801.56422, "trades": 10260, "taker_buy_base": 9733300.4, "taker_buy_quote": 1473959.95459 }, { "timestamp": 1779465600000, "datetime": "2026-05-22T16:00:00", "open": 0.1477, "high": 0.1477, "low": 0.1083, "close": 0.1099, "volume": 14364487.9, "close_time": 1779479999999, "quote_volume": 1862201.04341, "trades": 8737, "taker_buy_base": 6356356.1, "taker_buy_quote": 828824.05006 }, { "timestamp": 1779480000000, "datetime": "2026-05-22T20:00:00", "open": 0.1097, "high": 0.1235, "low": 0.1087, "close": 0.1132, "volume": 7302073.4, "close_time": 1779494399999, "quote_volume": 845983.87625, "trades": 3972, "taker_buy_base": 3223219.7, "taker_buy_quote": 373722.15635 }, { "timestamp": 1779494400000, "datetime": "2026-05-23T00:00:00", "open": 0.113, "high": 0.1283, "low": 0.1065, "close": 0.1146, "volume": 8309934.8, "close_time": 1779508799999, "quote_volume": 964878.59162, "trades": 4925, "taker_buy_base": 4038369.0, "taker_buy_quote": 470035.70797 }, { "timestamp": 1779508800000, "datetime": "2026-05-23T04:00:00", "open": 0.1139, "high": 0.1139, "low": 0.0867, "close": 0.0931, "volume": 19972588.8, "close_time": 1779523199999, "quote_volume": 1921443.54633, "trades": 7481, "taker_buy_base": 8871886.3, "taker_buy_quote": 851801.03596 }, { "timestamp": 1779523200000, "datetime": "2026-05-23T08:00:00", "open": 0.0933, "high": 0.116, "low": 0.092, "close": 0.1041, "volume": 14727714.4, "close_time": 1779537599999, "quote_volume": 1552536.90169, "trades": 3810, "taker_buy_base": 7246279.8, "taker_buy_quote": 757976.3779 }, { "timestamp": 1779537600000, "datetime": "2026-05-23T12:00:00", "open": 0.1038, "high": 0.1081, "low": 0.0987, "close": 0.0999, "volume": 10702867.1, "close_time": 1779551999999, "quote_volume": 1107884.71455, "trades": 2581, "taker_buy_base": 5054414.7, "taker_buy_quote": 523392.86977 }, { "timestamp": 1779552000000, "datetime": "2026-05-23T16:00:00", "open": 0.0999, "high": 0.101, "low": 0.0929, "close": 0.0994, "volume": 5237748.5, "close_time": 1779566399999, "quote_volume": 509359.90176, "trades": 1307, "taker_buy_base": 2577705.5, "taker_buy_quote": 251343.4137 }, { "timestamp": 1779566400000, "datetime": "2026-05-23T20:00:00", "open": 0.0994, "high": 0.1071, "low": 0.0965, "close": 0.0984, "volume": 4721270.0, "close_time": 1779580799999, "quote_volume": 475536.068, "trades": 1303, "taker_buy_base": 2225553.3, "taker_buy_quote": 224628.73089 }, { "timestamp": 1779580800000, "datetime": "2026-05-24T00:00:00", "open": 0.0982, "high": 0.1031, "low": 0.0938, "close": 0.0947, "volume": 3345033.4, "close_time": 1779595199999, "quote_volume": 330884.90831, "trades": 828, "taker_buy_base": 1536945.8, "taker_buy_quote": 152427.9206 }, { "timestamp": 1779595200000, "datetime": "2026-05-24T04:00:00", "open": 0.0946, "high": 0.0952, "low": 0.0883, "close": 0.0886, "volume": 4870531.6, "close_time": 1779609599999, "quote_volume": 445179.14701, "trades": 1055, "taker_buy_base": 2336825.4, "taker_buy_quote": 213432.38603 }, { "timestamp": 1779609600000, "datetime": "2026-05-24T08:00:00", "open": 0.0885, "high": 0.0943, "low": 0.0879, "close": 0.0913, "volume": 4164208.0, "close_time": 1779623999999, "quote_volume": 378564.66669, "trades": 1151, "taker_buy_base": 2209980.9, "taker_buy_quote": 201330.04155 }, { "timestamp": 1779624000000, "datetime": "2026-05-24T12:00:00", "open": 0.0916, "high": 0.1015, "low": 0.0839, "close": 0.0997, "volume": 8506449.8, "close_time": 1779638399999, "quote_volume": 782662.71771, "trades": 3215, "taker_buy_base": 5426690.5, "taker_buy_quote": 500701.23701 }, { "timestamp": 1779638400000, "datetime": "2026-05-24T16:00:00", "open": 0.0993, "high": 0.1065, "low": 0.0913, "close": 0.0924, "volume": 12632870.2, "close_time": 1779652799999, "quote_volume": 1259390.55415, "trades": 2658, "taker_buy_base": 5649013.8, "taker_buy_quote": 568299.97689 }, { "timestamp": 1779652800000, "datetime": "2026-05-24T20:00:00", "open": 0.0929, "high": 0.0943, "low": 0.0872, "close": 0.0899, "volume": 3050000.0, "close_time": 1779667199999, "quote_volume": 275576.36238, "trades": 680, "taker_buy_base": 1630180.9, "taker_buy_quote": 147160.88938 }, { "timestamp": 1779667200000, "datetime": "2026-05-25T00:00:00", "open": 0.0901, "high": 0.092, "low": 0.088, "close": 0.0897, "volume": 1045015.8, "close_time": 1779681599999, "quote_volume": 93612.38217, "trades": 372, "taker_buy_base": 435307.8, "taker_buy_quote": 39043.3461 }, { "timestamp": 1779681600000, "datetime": "2026-05-25T04:00:00", "open": 0.0897, "high": 0.0908, "low": 0.0856, "close": 0.0884, "volume": 3570236.9, "close_time": 1779695999999, "quote_volume": 316635.67572, "trades": 994, "taker_buy_base": 1303501.1, "taker_buy_quote": 115744.40687 }, { "timestamp": 1779696000000, "datetime": "2026-05-25T08:00:00", "open": 0.0886, "high": 0.0888, "low": 0.0844, "close": 0.0844, "volume": 2263590.1, "close_time": 1779710399999, "quote_volume": 195977.52872, "trades": 594, "taker_buy_base": 1058207.6, "taker_buy_quote": 91651.23656 }, { "timestamp": 1779710400000, "datetime": "2026-05-25T12:00:00", "open": 0.0843, "high": 0.0871, "low": 0.0807, "close": 0.0818, "volume": 4600022.6, "close_time": 1779724799999, "quote_volume": 384412.30852, "trades": 1012, "taker_buy_base": 2152264.3, "taker_buy_quote": 180106.43239 }, { "timestamp": 1779724800000, "datetime": "2026-05-25T16:00:00", "open": 0.0819, "high": 0.0829, "low": 0.0793, "close": 0.0803, "volume": 2398275.9, "close_time": 1779739199999, "quote_volume": 194286.34396, "trades": 569, "taker_buy_base": 1319943.9, "taker_buy_quote": 107177.9322 }, { "timestamp": 1779739200000, "datetime": "2026-05-25T20:00:00", "open": 0.0803, "high": 0.0804, "low": 0.0742, "close": 0.0749, "volume": 2994204.3, "close_time": 1779753599999, "quote_volume": 231587.6746, "trades": 486, "taker_buy_base": 1257730.2, "taker_buy_quote": 97515.43528 }, { "timestamp": 1779753600000, "datetime": "2026-05-26T00:00:00", "open": 0.0749, "high": 0.0753, "low": 0.0703, "close": 0.0744, "volume": 2402857.6, "close_time": 1779767999999, "quote_volume": 174710.03654, "trades": 549, "taker_buy_base": 1232142.5, "taker_buy_quote": 89599.93851 }, { "timestamp": 1779768000000, "datetime": "2026-05-26T04:00:00", "open": 0.0737, "high": 0.0756, "low": 0.0707, "close": 0.0714, "volume": 2926370.0, "close_time": 1779782399999, "quote_volume": 214068.1728, "trades": 494, "taker_buy_base": 1553217.9, "taker_buy_quote": 113908.5851 }, { "timestamp": 1779782400000, "datetime": "2026-05-26T08:00:00", "open": 0.0714, "high": 0.0729, "low": 0.0706, "close": 0.072, "volume": 1583059.1, "close_time": 1779796799999, "quote_volume": 113376.54369, "trades": 413, "taker_buy_base": 859180.4, "taker_buy_quote": 61561.11671 }, { "timestamp": 1779796800000, "datetime": "2026-05-26T12:00:00", "open": 0.072, "high": 0.0759, "low": 0.0694, "close": 0.0702, "volume": 6304886.9, "close_time": 1779811199999, "quote_volume": 457233.61406, "trades": 1297, "taker_buy_base": 3052820.3, "taker_buy_quote": 221826.71039 }, { "timestamp": 1779811200000, "datetime": "2026-05-26T16:00:00", "open": 0.0707, "high": 0.0707, "low": 0.066, "close": 0.066, "volume": 2194239.2, "close_time": 1779825599999, "quote_volume": 150132.00772, "trades": 427, "taker_buy_base": 928180.7, "taker_buy_quote": 63418.64523 }, { "timestamp": 1779825600000, "datetime": "2026-05-26T20:00:00", "open": 0.0663, "high": 0.0669, "low": 0.0649, "close": 0.0649, "volume": 1421058.8, "close_time": 1779839999999, "quote_volume": 93571.18841, "trades": 414, "taker_buy_base": 714944.4, "taker_buy_quote": 47055.40287 }, { "timestamp": 1779840000000, "datetime": "2026-05-27T00:00:00", "open": 0.0651, "high": 0.0685, "low": 0.0651, "close": 0.0677, "volume": 2594541.6, "close_time": 1779854399999, "quote_volume": 174451.18408, "trades": 430, "taker_buy_base": 1480859.8, "taker_buy_quote": 99390.88896 }, { "timestamp": 1779854400000, "datetime": "2026-05-27T04:00:00", "open": 0.0677, "high": 0.0677, "low": 0.0636, "close": 0.0674, "volume": 2152985.5, "close_time": 1779868799999, "quote_volume": 140831.02783, "trades": 346, "taker_buy_base": 907175.9, "taker_buy_quote": 59497.56672 }, { "timestamp": 1779868800000, "datetime": "2026-05-27T08:00:00", "open": 0.0674, "high": 0.0677, "low": 0.0653, "close": 0.0661, "volume": 3460009.7, "close_time": 1779883199999, "quote_volume": 230276.76877, "trades": 512, "taker_buy_base": 2020651.2, "taker_buy_quote": 134390.78067 }, { "timestamp": 1779883200000, "datetime": "2026-05-27T12:00:00", "open": 0.0662, "high": 0.0678, "low": 0.0647, "close": 0.0665, "volume": 2266530.1, "close_time": 1779897599999, "quote_volume": 149960.31517, "trades": 428, "taker_buy_base": 1113004.8, "taker_buy_quote": 73779.17367 }, { "timestamp": 1779897600000, "datetime": "2026-05-27T16:00:00", "open": 0.0665, "high": 0.0675, "low": 0.0647, "close": 0.0654, "volume": 1713965.0, "close_time": 1779911999999, "quote_volume": 112801.86641, "trades": 380, "taker_buy_base": 822330.9, "taker_buy_quote": 54030.27074 }, { "timestamp": 1779912000000, "datetime": "2026-05-27T20:00:00", "open": 0.0654, "high": 0.0656, "low": 0.0624, "close": 0.0625, "volume": 1841419.3, "close_time": 1779926399999, "quote_volume": 117765.09043, "trades": 362, "taker_buy_base": 889969.4, "taker_buy_quote": 56986.25169 }, { "timestamp": 1779926400000, "datetime": "2026-05-28T00:00:00", "open": 0.0622, "high": 0.063, "low": 0.0608, "close": 0.0611, "volume": 1049510.3, "close_time": 1779940799999, "quote_volume": 64986.63052, "trades": 181, "taker_buy_base": 505811.6, "taker_buy_quote": 31339.69568 }, { "timestamp": 1779940800000, "datetime": "2026-05-28T04:00:00", "open": 0.0607, "high": 0.0616, "low": 0.0576, "close": 0.0577, "volume": 2651605.3, "close_time": 1779955199999, "quote_volume": 157164.50523, "trades": 395, "taker_buy_base": 1021394.3, "taker_buy_quote": 60700.18329 }, { "timestamp": 1779955200000, "datetime": "2026-05-28T08:00:00", "open": 0.0578, "high": 0.0616, "low": 0.0571, "close": 0.0601, "volume": 1379269.7, "close_time": 1779969599999, "quote_volume": 81753.78748, "trades": 392, "taker_buy_base": 989908.0, "taker_buy_quote": 58840.78107 }, { "timestamp": 1779969600000, "datetime": "2026-05-28T12:00:00", "open": 0.0605, "high": 0.0612, "low": 0.0576, "close": 0.0578, "volume": 1385845.4, "close_time": 1779983999999, "quote_volume": 81209.81853, "trades": 332, "taker_buy_base": 542865.6, "taker_buy_quote": 32004.01277 }, { "timestamp": 1779984000000, "datetime": "2026-05-28T16:00:00", "open": 0.0578, "high": 0.0596, "low": 0.0574, "close": 0.0586, "volume": 1140959.1, "close_time": 1779998399999, "quote_volume": 66503.4235, "trades": 343, "taker_buy_base": 434377.6, "taker_buy_quote": 25376.74807 }, { "timestamp": 1779998400000, "datetime": "2026-05-28T20:00:00", "open": 0.0589, "high": 0.061, "low": 0.0581, "close": 0.0607, "volume": 828459.1, "close_time": 1780012799999, "quote_volume": 49430.8679, "trades": 208, "taker_buy_base": 565089.6, "taker_buy_quote": 33757.09627 }, { "timestamp": 1780012800000, "datetime": "2026-05-29T00:00:00", "open": 0.0604, "high": 0.0641, "low": 0.0535, "close": 0.0563, "volume": 4964540.3, "close_time": 1780027199999, "quote_volume": 297061.63819, "trades": 928, "taker_buy_base": 2536458.9, "taker_buy_quote": 153034.19622 }, { "timestamp": 1780027200000, "datetime": "2026-05-29T04:00:00", "open": 0.0564, "high": 0.0579, "low": 0.056, "close": 0.0564, "volume": 1187024.0, "close_time": 1780041599999, "quote_volume": 67385.32114, "trades": 267, "taker_buy_base": 463394.4, "taker_buy_quote": 26424.95829 }, { "timestamp": 1780041600000, "datetime": "2026-05-29T08:00:00", "open": 0.0565, "high": 0.0574, "low": 0.0543, "close": 0.0543, "volume": 3447935.6, "close_time": 1780055999999, "quote_volume": 192894.15816, "trades": 584, "taker_buy_base": 1505327.2, "taker_buy_quote": 84381.26945 }, { "timestamp": 1780056000000, "datetime": "2026-05-29T12:00:00", "open": 0.0544, "high": 0.0571, "low": 0.0536, "close": 0.0562, "volume": 3568174.0, "close_time": 1780070399999, "quote_volume": 198487.85105, "trades": 577, "taker_buy_base": 2017568.4, "taker_buy_quote": 111841.19381 }, { "timestamp": 1780070400000, "datetime": "2026-05-29T16:00:00", "open": 0.0562, "high": 0.0564, "low": 0.0539, "close": 0.0542, "volume": 1029536.8, "close_time": 1780084799999, "quote_volume": 56997.28155, "trades": 187, "taker_buy_base": 263591.7, "taker_buy_quote": 14427.99964 }, { "timestamp": 1780084800000, "datetime": "2026-05-29T20:00:00", "open": 0.0541, "high": 0.0545, "low": 0.052, "close": 0.0529, "volume": 1460890.0, "close_time": 1780099199999, "quote_volume": 77723.30347, "trades": 266, "taker_buy_base": 695264.1, "taker_buy_quote": 36940.52756 }, { "timestamp": 1780099200000, "datetime": "2026-05-30T00:00:00", "open": 0.0529, "high": 0.0532, "low": 0.0518, "close": 0.0522, "volume": 788389.2, "close_time": 1780113599999, "quote_volume": 41466.4991, "trades": 149, "taker_buy_base": 405383.8, "taker_buy_quote": 21367.478 }, { "timestamp": 1780113600000, "datetime": "2026-05-30T04:00:00", "open": 0.0522, "high": 0.0583, "low": 0.0509, "close": 0.0527, "volume": 5765222.9, "close_time": 1780127999999, "quote_volume": 312395.20577, "trades": 1079, "taker_buy_base": 3171084.0, "taker_buy_quote": 171891.59263 }, { "timestamp": 1780128000000, "datetime": "2026-05-30T08:00:00", "open": 0.0528, "high": 0.0531, "low": 0.0517, "close": 0.0529, "volume": 616338.8, "close_time": 1780142399999, "quote_volume": 32345.30225, "trades": 316, "taker_buy_base": 381867.4, "taker_buy_quote": 20073.09464 }, { "timestamp": 1780142400000, "datetime": "2026-05-30T12:00:00", "open": 0.0527, "high": 0.0565, "low": 0.0524, "close": 0.0555, "volume": 2565856.5, "close_time": 1780156799999, "quote_volume": 140071.89177, "trades": 803, "taker_buy_base": 1368825.8, "taker_buy_quote": 74678.59751 }, { "timestamp": 1780156800000, "datetime": "2026-05-30T16:00:00", "open": 0.0554, "high": 0.0563, "low": 0.0542, "close": 0.0554, "volume": 1129301.8, "close_time": 1780171199999, "quote_volume": 62525.10665, "trades": 323, "taker_buy_base": 528981.5, "taker_buy_quote": 29326.15777 }, { "timestamp": 1780171200000, "datetime": "2026-05-30T20:00:00", "open": 0.0555, "high": 0.0566, "low": 0.0546, "close": 0.0557, "volume": 893802.4, "close_time": 1780185599999, "quote_volume": 49779.03606, "trades": 222, "taker_buy_base": 383413.0, "taker_buy_quote": 21416.91406 }, { "timestamp": 1780185600000, "datetime": "2026-05-31T00:00:00", "open": 0.0557, "high": 0.0575, "low": 0.054, "close": 0.0548, "volume": 2928792.8, "close_time": 1780199999999, "quote_volume": 163923.58364, "trades": 446, "taker_buy_base": 1417788.5, "taker_buy_quote": 79740.40988 }, { "timestamp": 1780200000000, "datetime": "2026-05-31T04:00:00", "open": 0.0548, "high": 0.0573, "low": 0.0534, "close": 0.0536, "volume": 6126956.5, "close_time": 1780214399999, "quote_volume": 342258.65127, "trades": 1082, "taker_buy_base": 2645900.9, "taker_buy_quote": 147824.52221 }, { "timestamp": 1780214400000, "datetime": "2026-05-31T08:00:00", "open": 0.0535, "high": 0.0537, "low": 0.0523, "close": 0.053, "volume": 1030384.8, "close_time": 1780228799999, "quote_volume": 54483.55944, "trades": 278, "taker_buy_base": 568428.6, "taker_buy_quote": 30001.30152 }, { "timestamp": 1780228800000, "datetime": "2026-05-31T12:00:00", "open": 0.0527, "high": 0.0539, "low": 0.052, "close": 0.0525, "volume": 807681.5, "close_time": 1780243199999, "quote_volume": 42622.08698, "trades": 164, "taker_buy_base": 457061.2, "taker_buy_quote": 24106.35487 }, { "timestamp": 1780243200000, "datetime": "2026-05-31T16:00:00", "open": 0.0521, "high": 0.0541, "low": 0.0512, "close": 0.0517, "volume": 4167046.4, "close_time": 1780257599999, "quote_volume": 221131.80456, "trades": 603, "taker_buy_base": 2070592.8, "taker_buy_quote": 109999.84599 }, { "timestamp": 1780257600000, "datetime": "2026-05-31T20:00:00", "open": 0.0517, "high": 0.0523, "low": 0.0514, "close": 0.0519, "volume": 282913.8, "close_time": 1780271999999, "quote_volume": 14682.47406, "trades": 74, "taker_buy_base": 191140.1, "taker_buy_quote": 9924.08123 }, { "timestamp": 1780272000000, "datetime": "2026-06-01T00:00:00", "open": 0.0518, "high": 0.0524, "low": 0.0507, "close": 0.0516, "volume": 202501.8, "close_time": 1780286399999, "quote_volume": 10459.94882, "trades": 70, "taker_buy_base": 91904.7, "taker_buy_quote": 4742.47931 }, { "timestamp": 1780286400000, "datetime": "2026-06-01T04:00:00", "open": 0.052, "high": 0.052, "low": 0.0493, "close": 0.0497, "volume": 1435531.6, "close_time": 1780300799999, "quote_volume": 72013.41315, "trades": 327, "taker_buy_base": 564187.6, "taker_buy_quote": 28266.64224 }, { "timestamp": 1780300800000, "datetime": "2026-06-01T08:00:00", "open": 0.0497, "high": 0.05, "low": 0.0483, "close": 0.0487, "volume": 328960.0, "close_time": 1780315199999, "quote_volume": 16086.08392, "trades": 99, "taker_buy_base": 118124.4, "taker_buy_quote": 5807.41921 }, { "timestamp": 1780315200000, "datetime": "2026-06-01T12:00:00", "open": 0.0487, "high": 0.0494, "low": 0.0474, "close": 0.0476, "volume": 1106383.1, "close_time": 1780329599999, "quote_volume": 53320.66819, "trades": 241, "taker_buy_base": 401356.6, "taker_buy_quote": 19402.34712 }, { "timestamp": 1780329600000, "datetime": "2026-06-01T16:00:00", "open": 0.0475, "high": 0.0484, "low": 0.0472, "close": 0.0478, "volume": 420815.3, "close_time": 1780343999999, "quote_volume": 20130.99063, "trades": 100, "taker_buy_base": 174373.0, "taker_buy_quote": 8344.08029 }, { "timestamp": 1780344000000, "datetime": "2026-06-01T20:00:00", "open": 0.0476, "high": 0.0479, "low": 0.0462, "close": 0.0468, "volume": 1111115.4, "close_time": 1780358399999, "quote_volume": 52169.35061, "trades": 161, "taker_buy_base": 428629.3, "taker_buy_quote": 20108.20335 }, { "timestamp": 1780358400000, "datetime": "2026-06-02T00:00:00", "open": 0.0471, "high": 0.0484, "low": 0.0461, "close": 0.0478, "volume": 876242.1, "close_time": 1780372799999, "quote_volume": 41245.99327, "trades": 271, "taker_buy_base": 495708.7, "taker_buy_quote": 23464.35764 }, { "timestamp": 1780372800000, "datetime": "2026-06-02T04:00:00", "open": 0.0477, "high": 0.0479, "low": 0.0456, "close": 0.0466, "volume": 438571.3, "close_time": 1780387199999, "quote_volume": 20431.42601, "trades": 120, "taker_buy_base": 236692.0, "taker_buy_quote": 11019.96991 }, { "timestamp": 1780387200000, "datetime": "2026-06-02T08:00:00", "open": 0.0463, "high": 0.0468, "low": 0.0453, "close": 0.0456, "volume": 651351.6, "close_time": 1780401599999, "quote_volume": 29882.05671, "trades": 93, "taker_buy_base": 90614.6, "taker_buy_quote": 4153.35815 }, { "timestamp": 1780401600000, "datetime": "2026-06-02T12:00:00", "open": 0.0456, "high": 0.0456, "low": 0.0427, "close": 0.0435, "volume": 1794450.9, "close_time": 1780415999999, "quote_volume": 79670.30145, "trades": 222, "taker_buy_base": 642150.3, "taker_buy_quote": 28477.03044 }, { "timestamp": 1780416000000, "datetime": "2026-06-02T16:00:00", "open": 0.0437, "high": 0.0445, "low": 0.0426, "close": 0.0434, "volume": 1772172.2, "close_time": 1780430399999, "quote_volume": 77160.59556, "trades": 239, "taker_buy_base": 1036193.0, "taker_buy_quote": 45171.55155 }, { "timestamp": 1780430400000, "datetime": "2026-06-02T20:00:00", "open": 0.0434, "high": 0.0441, "low": 0.0414, "close": 0.0422, "volume": 677733.3, "close_time": 1780444799999, "quote_volume": 28870.08839, "trades": 166, "taker_buy_base": 133971.6, "taker_buy_quote": 5732.98914 }, { "timestamp": 1780444800000, "datetime": "2026-06-03T00:00:00", "open": 0.0423, "high": 0.0457, "low": 0.0423, "close": 0.0441, "volume": 753717.4, "close_time": 1780459199999, "quote_volume": 33332.90423, "trades": 185, "taker_buy_base": 328136.3, "taker_buy_quote": 14431.03938 }, { "timestamp": 1780459200000, "datetime": "2026-06-03T04:00:00", "open": 0.0442, "high": 0.0448, "low": 0.0434, "close": 0.0438, "volume": 1140500.0, "close_time": 1780473599999, "quote_volume": 50299.70923, "trades": 249, "taker_buy_base": 165324.8, "taker_buy_quote": 7278.57924 }, { "timestamp": 1780473600000, "datetime": "2026-06-03T08:00:00", "open": 0.0434, "high": 0.045, "low": 0.0432, "close": 0.0448, "volume": 438091.2, "close_time": 1780487999999, "quote_volume": 19420.01184, "trades": 140, "taker_buy_base": 160753.5, "taker_buy_quote": 7126.39698 }, { "timestamp": 1780488000000, "datetime": "2026-06-03T12:00:00", "open": 0.0451, "high": 0.0486, "low": 0.0444, "close": 0.0482, "volume": 2306637.3, "close_time": 1780502399999, "quote_volume": 107496.90759, "trades": 518, "taker_buy_base": 1407579.7, "taker_buy_quote": 65822.86855 }, { "timestamp": 1780502400000, "datetime": "2026-06-03T16:00:00", "open": 0.0483, "high": 0.0582, "low": 0.0483, "close": 0.0515, "volume": 20555526.0, "close_time": 1780516799999, "quote_volume": 1096409.50446, "trades": 5179, "taker_buy_base": 9400005.3, "taker_buy_quote": 498079.97701 }, { "timestamp": 1780516800000, "datetime": "2026-06-03T20:00:00", "open": 0.0516, "high": 0.0516, "low": 0.0479, "close": 0.0485, "volume": 5588626.7, "close_time": 1780531199999, "quote_volume": 278076.56905, "trades": 748, "taker_buy_base": 1949724.7, "taker_buy_quote": 96617.74077 }, { "timestamp": 1780531200000, "datetime": "2026-06-04T00:00:00", "open": 0.0486, "high": 0.0488, "low": 0.0439, "close": 0.047, "volume": 5876007.3, "close_time": 1780545599999, "quote_volume": 270331.56063, "trades": 682, "taker_buy_base": 2606235.1, "taker_buy_quote": 119814.45506 }, { "timestamp": 1780545600000, "datetime": "2026-06-04T04:00:00", "open": 0.0469, "high": 0.0469, "low": 0.044, "close": 0.0443, "volume": 3182682.2, "close_time": 1780559999999, "quote_volume": 143322.36535, "trades": 283, "taker_buy_base": 1749956.4, "taker_buy_quote": 78852.3921 }, { "timestamp": 1780560000000, "datetime": "2026-06-04T08:00:00", "open": 0.0442, "high": 0.0445, "low": 0.0426, "close": 0.0435, "volume": 1272129.5, "close_time": 1780574399999, "quote_volume": 55303.43924, "trades": 161, "taker_buy_base": 519046.0, "taker_buy_quote": 22540.96373 }, { "timestamp": 1780574400000, "datetime": "2026-06-04T12:00:00", "open": 0.0435, "high": 0.0462, "low": 0.0434, "close": 0.0455, "volume": 1990074.2, "close_time": 1780588799999, "quote_volume": 88875.04529, "trades": 266, "taker_buy_base": 1577958.5, "taker_buy_quote": 70543.26016 }, { "timestamp": 1780588800000, "datetime": "2026-06-04T16:00:00", "open": 0.0455, "high": 0.0459, "low": 0.0445, "close": 0.0448, "volume": 1498946.9, "close_time": 1780603199999, "quote_volume": 67907.1456, "trades": 181, "taker_buy_base": 527508.9, "taker_buy_quote": 23923.49637 }, { "timestamp": 1780603200000, "datetime": "2026-06-04T20:00:00", "open": 0.0445, "high": 0.0464, "low": 0.0444, "close": 0.0463, "volume": 822502.3, "close_time": 1780617599999, "quote_volume": 37221.92371, "trades": 105, "taker_buy_base": 325936.8, "taker_buy_quote": 14760.18793 }, { "timestamp": 1780617600000, "datetime": "2026-06-05T00:00:00", "open": 0.0458, "high": 0.0478, "low": 0.0436, "close": 0.0437, "volume": 2693438.4, "close_time": 1780631999999, "quote_volume": 123219.27733, "trades": 337, "taker_buy_base": 1108358.6, "taker_buy_quote": 51333.02685 }, { "timestamp": 1780632000000, "datetime": "2026-06-05T04:00:00", "open": 0.0435, "high": 0.0446, "low": 0.0404, "close": 0.0418, "volume": 1565671.6, "close_time": 1780646399999, "quote_volume": 67099.7276, "trades": 281, "taker_buy_base": 852355.3, "taker_buy_quote": 36627.39289 }, { "timestamp": 1780646400000, "datetime": "2026-06-05T08:00:00", "open": 0.0418, "high": 0.042, "low": 0.0396, "close": 0.0403, "volume": 1041086.4, "close_time": 1780660799999, "quote_volume": 42527.01958, "trades": 147, "taker_buy_base": 379239.1, "taker_buy_quote": 15535.80393 }, { "timestamp": 1780660800000, "datetime": "2026-06-05T12:00:00", "open": 0.04, "high": 0.0413, "low": 0.0399, "close": 0.0401, "volume": 1246319.0, "close_time": 1780675199999, "quote_volume": 50608.12981, "trades": 116, "taker_buy_base": 526276.1, "taker_buy_quote": 21423.26546 }, { "timestamp": 1780675200000, "datetime": "2026-06-05T16:00:00", "open": 0.04, "high": 0.0414, "low": 0.0388, "close": 0.0408, "volume": 2014257.5, "close_time": 1780689599999, "quote_volume": 81475.84174, "trades": 170, "taker_buy_base": 744514.3, "taker_buy_quote": 30099.74241 }, { "timestamp": 1780689600000, "datetime": "2026-06-05T20:00:00", "open": 0.0409, "high": 0.0422, "low": 0.0407, "close": 0.0415, "volume": 2794299.0, "close_time": 1780703999999, "quote_volume": 115974.8396, "trades": 275, "taker_buy_base": 1310519.9, "taker_buy_quote": 54376.14162 }, { "timestamp": 1780704000000, "datetime": "2026-06-06T00:00:00", "open": 0.0417, "high": 0.0421, "low": 0.0395, "close": 0.0396, "volume": 1850456.4, "close_time": 1780718399999, "quote_volume": 75652.2944, "trades": 208, "taker_buy_base": 836148.8, "taker_buy_quote": 34278.7372 }, { "timestamp": 1780718400000, "datetime": "2026-06-06T04:00:00", "open": 0.0397, "high": 0.0397, "low": 0.0376, "close": 0.039, "volume": 2362102.2, "close_time": 1780732799999, "quote_volume": 91490.77954, "trades": 246, "taker_buy_base": 1203878.8, "taker_buy_quote": 46629.63548 }, { "timestamp": 1780732800000, "datetime": "2026-06-06T08:00:00", "open": 0.0391, "high": 0.0402, "low": 0.0381, "close": 0.0399, "volume": 3237281.3, "close_time": 1780747199999, "quote_volume": 127367.65231, "trades": 272, "taker_buy_base": 1804333.7, "taker_buy_quote": 70965.07824 }, { "timestamp": 1780747200000, "datetime": "2026-06-06T12:00:00", "open": 0.0398, "high": 0.0406, "low": 0.039, "close": 0.0398, "volume": 3903624.7, "close_time": 1780761599999, "quote_volume": 155734.4855, "trades": 375, "taker_buy_base": 1529382.8, "taker_buy_quote": 60929.87981 }, { "timestamp": 1780761600000, "datetime": "2026-06-06T16:00:00", "open": 0.0398, "high": 0.0468, "low": 0.0398, "close": 0.0434, "volume": 7760981.8, "close_time": 1780775999999, "quote_volume": 330760.41154, "trades": 1581, "taker_buy_base": 3770422.5, "taker_buy_quote": 161211.19113 }, { "timestamp": 1780776000000, "datetime": "2026-06-06T20:00:00", "open": 0.0432, "high": 0.0522, "low": 0.0427, "close": 0.0458, "volume": 5135653.7, "close_time": 1780790399999, "quote_volume": 236409.89859, "trades": 1775, "taker_buy_base": 2519583.6, "taker_buy_quote": 114552.43738 }, { "timestamp": 1780790400000, "datetime": "2026-06-07T00:00:00", "open": 0.0456, "high": 0.0506, "low": 0.0434, "close": 0.0473, "volume": 3209655.7, "close_time": 1780804799999, "quote_volume": 149518.46482, "trades": 720, "taker_buy_base": 1355248.4, "taker_buy_quote": 63868.88049 }, { "timestamp": 1780804800000, "datetime": "2026-06-07T04:00:00", "open": 0.0471, "high": 0.0577, "low": 0.0455, "close": 0.054, "volume": 8994351.4, "close_time": 1780819199999, "quote_volume": 468308.62679, "trades": 2086, "taker_buy_base": 4467914.6, "taker_buy_quote": 233547.10155 }, { "timestamp": 1780819200000, "datetime": "2026-06-07T08:00:00", "open": 0.0538, "high": 0.0608, "low": 0.0496, "close": 0.0541, "volume": 11606116.0, "close_time": 1780833599999, "quote_volume": 629010.92767, "trades": 3302, "taker_buy_base": 5660590.4, "taker_buy_quote": 307247.30311 }, { "timestamp": 1780833600000, "datetime": "2026-06-07T12:00:00", "open": 0.0538, "high": 0.0571, "low": 0.0515, "close": 0.0526, "volume": 6723025.7, "close_time": 1780847999999, "quote_volume": 361399.37164, "trades": 1584, "taker_buy_base": 2607426.4, "taker_buy_quote": 139876.00561 }, { "timestamp": 1780848000000, "datetime": "2026-06-07T16:00:00", "open": 0.0523, "high": 0.0529, "low": 0.0491, "close": 0.0504, "volume": 5876209.3, "close_time": 1780862399999, "quote_volume": 300591.04885, "trades": 966, "taker_buy_base": 2979466.9, "taker_buy_quote": 151965.36721 }, { "timestamp": 1780862400000, "datetime": "2026-06-07T20:00:00", "open": 0.0502, "high": 0.0517, "low": 0.0483, "close": 0.0497, "volume": 3550817.2, "close_time": 1780876799999, "quote_volume": 178999.98157, "trades": 510, "taker_buy_base": 1838258.9, "taker_buy_quote": 92327.74335 }, { "timestamp": 1780876800000, "datetime": "2026-06-08T00:00:00", "open": 0.05, "high": 0.0503, "low": 0.0475, "close": 0.0479, "volume": 791430.9, "close_time": 1780891199999, "quote_volume": 38395.69092, "trades": 205, "taker_buy_base": 409199.5, "taker_buy_quote": 19858.26451 }, { "timestamp": 1780891200000, "datetime": "2026-06-08T04:00:00", "open": 0.0478, "high": 0.0495, "low": 0.045, "close": 0.0459, "volume": 4825150.7, "close_time": 1780905599999, "quote_volume": 227259.37566, "trades": 1468, "taker_buy_base": 1887108.0, "taker_buy_quote": 88814.20208 }, { "timestamp": 1780905600000, "datetime": "2026-06-08T08:00:00", "open": 0.0458, "high": 0.0472, "low": 0.045, "close": 0.0467, "volume": 1252299.9, "close_time": 1780919999999, "quote_volume": 57890.68561, "trades": 266, "taker_buy_base": 753973.2, "taker_buy_quote": 35100.47668 }, { "timestamp": 1780920000000, "datetime": "2026-06-08T12:00:00", "open": 0.0466, "high": 0.0486, "low": 0.0463, "close": 0.0476, "volume": 956003.3, "close_time": 1780934399999, "quote_volume": 44957.21812, "trades": 193, "taker_buy_base": 571993.9, "taker_buy_quote": 26948.16251 }, { "timestamp": 1780934400000, "datetime": "2026-06-08T16:00:00", "open": 0.0477, "high": 0.0481, "low": 0.0457, "close": 0.0457, "volume": 2117390.9, "close_time": 1780948799999, "quote_volume": 99065.80049, "trades": 240, "taker_buy_base": 939475.5, "taker_buy_quote": 44090.4465 }, { "timestamp": 1780948800000, "datetime": "2026-06-08T20:00:00", "open": 0.0452, "high": 0.0455, "low": 0.0414, "close": 0.0416, "volume": 1236417.4, "close_time": 1780963199999, "quote_volume": 54566.73632, "trades": 188, "taker_buy_base": 398194.1, "taker_buy_quote": 17693.05763 }, { "timestamp": 1780963200000, "datetime": "2026-06-09T00:00:00", "open": 0.0416, "high": 0.0424, "low": 0.0403, "close": 0.0423, "volume": 819883.0, "close_time": 1780977599999, "quote_volume": 33883.67107, "trades": 110, "taker_buy_base": 454577.5, "taker_buy_quote": 18795.03184 }, { "timestamp": 1780977600000, "datetime": "2026-06-09T04:00:00", "open": 0.0421, "high": 0.0439, "low": 0.0421, "close": 0.0425, "volume": 1203200.2, "close_time": 1780991999999, "quote_volume": 51862.01354, "trades": 177, "taker_buy_base": 421472.9, "taker_buy_quote": 18147.46371 }, { "timestamp": 1780992000000, "datetime": "2026-06-09T08:00:00", "open": 0.0424, "high": 0.0425, "low": 0.0411, "close": 0.0422, "volume": 801636.8, "close_time": 1781006399999, "quote_volume": 33717.39228, "trades": 115, "taker_buy_base": 393566.7, "taker_buy_quote": 16529.87076 }, { "timestamp": 1781006400000, "datetime": "2026-06-09T12:00:00", "open": 0.0422, "high": 0.0441, "low": 0.0416, "close": 0.0441, "volume": 1654631.6, "close_time": 1781020799999, "quote_volume": 71122.97408, "trades": 199, "taker_buy_base": 411188.8, "taker_buy_quote": 17681.84836 }, { "timestamp": 1781020800000, "datetime": "2026-06-09T16:00:00", "open": 0.0433, "high": 0.0436, "low": 0.0411, "close": 0.0428, "volume": 1477814.4, "close_time": 1781035199999, "quote_volume": 62559.99561, "trades": 206, "taker_buy_base": 503656.4, "taker_buy_quote": 21335.44032 }, { "timestamp": 1781035200000, "datetime": "2026-06-09T20:00:00", "open": 0.043, "high": 0.0435, "low": 0.0425, "close": 0.0427, "volume": 1469159.1, "close_time": 1781049599999, "quote_volume": 63118.95454, "trades": 156, "taker_buy_base": 447159.0, "taker_buy_quote": 19220.54368 }, { "timestamp": 1781049600000, "datetime": "2026-06-10T00:00:00", "open": 0.0429, "high": 0.0429, "low": 0.0414, "close": 0.0418, "volume": 243581.4, "close_time": 1781063999999, "quote_volume": 10246.38058, "trades": 51, "taker_buy_base": 41188.8, "taker_buy_quote": 1726.3909 }, { "timestamp": 1781064000000, "datetime": "2026-06-10T04:00:00", "open": 0.0416, "high": 0.0417, "low": 0.0403, "close": 0.0403, "volume": 1431059.5, "close_time": 1781078399999, "quote_volume": 58404.01352, "trades": 175, "taker_buy_base": 742836.3, "taker_buy_quote": 30335.65236 }, { "timestamp": 1781078400000, "datetime": "2026-06-10T08:00:00", "open": 0.0403, "high": 0.0407, "low": 0.0392, "close": 0.0392, "volume": 302978.2, "close_time": 1781092799999, "quote_volume": 12085.40988, "trades": 55, "taker_buy_base": 214770.3, "taker_buy_quote": 8571.42437 }, { "timestamp": 1781092800000, "datetime": "2026-06-10T12:00:00", "open": 0.0397, "high": 0.0419, "low": 0.0397, "close": 0.0412, "volume": 522226.2, "close_time": 1781107199999, "quote_volume": 21304.96094, "trades": 103, "taker_buy_base": 186908.7, "taker_buy_quote": 7634.66034 }, { "timestamp": 1781107200000, "datetime": "2026-06-10T16:00:00", "open": 0.0409, "high": 0.0418, "low": 0.0394, "close": 0.0394, "volume": 139265.1, "close_time": 1781121599999, "quote_volume": 5672.86478, "trades": 45, "taker_buy_base": 60846.7, "taker_buy_quote": 2484.92897 }, { "timestamp": 1781121600000, "datetime": "2026-06-10T20:00:00", "open": 0.0393, "high": 0.0393, "low": 0.0376, "close": 0.0386, "volume": 308734.9, "close_time": 1781135999999, "quote_volume": 11952.27174, "trades": 60, "taker_buy_base": 163983.2, "taker_buy_quote": 6339.88339 }, { "timestamp": 1781136000000, "datetime": "2026-06-11T00:00:00", "open": 0.0386, "high": 0.0407, "low": 0.0385, "close": 0.0403, "volume": 610834.1, "close_time": 1781150399999, "quote_volume": 24397.42757, "trades": 94, "taker_buy_base": 348923.4, "taker_buy_quote": 13989.2937 }, { "timestamp": 1781150400000, "datetime": "2026-06-11T04:00:00", "open": 0.0402, "high": 0.0402, "low": 0.0389, "close": 0.0391, "volume": 224011.5, "close_time": 1781164799999, "quote_volume": 8880.02778, "trades": 38, "taker_buy_base": 67577.9, "taker_buy_quote": 2672.32752 }, { "timestamp": 1781164800000, "datetime": "2026-06-11T08:00:00", "open": 0.039, "high": 0.0413, "low": 0.039, "close": 0.0413, "volume": 937965.8, "close_time": 1781179199999, "quote_volume": 37222.03172, "trades": 164, "taker_buy_base": 233658.0, "taker_buy_quote": 9376.34393 }, { "timestamp": 1781179200000, "datetime": "2026-06-11T12:00:00", "open": 0.0411, "high": 0.0428, "low": 0.041, "close": 0.0424, "volume": 1844340.1, "close_time": 1781193599999, "quote_volume": 77219.42301, "trades": 303, "taker_buy_base": 1008804.9, "taker_buy_quote": 42115.50431 }, { "timestamp": 1781193600000, "datetime": "2026-06-11T16:00:00", "open": 0.0427, "high": 0.0437, "low": 0.0418, "close": 0.0427, "volume": 1871079.9, "close_time": 1781207999999, "quote_volume": 80082.46592, "trades": 195, "taker_buy_base": 630364.3, "taker_buy_quote": 26998.11107 }, { "timestamp": 1781208000000, "datetime": "2026-06-11T20:00:00", "open": 0.0427, "high": 0.0434, "low": 0.0421, "close": 0.0426, "volume": 1514920.2, "close_time": 1781222399999, "quote_volume": 64643.23147, "trades": 179, "taker_buy_base": 476901.8, "taker_buy_quote": 20387.07248 }, { "timestamp": 1781222400000, "datetime": "2026-06-12T00:00:00", "open": 0.0427, "high": 0.0445, "low": 0.0425, "close": 0.0432, "volume": 1285774.8, "close_time": 1781236799999, "quote_volume": 55999.39838, "trades": 158, "taker_buy_base": 467216.6, "taker_buy_quote": 20438.12078 }, { "timestamp": 1781236800000, "datetime": "2026-06-12T04:00:00", "open": 0.0429, "high": 0.043, "low": 0.0419, "close": 0.0429, "volume": 1147139.2, "close_time": 1781251199999, "quote_volume": 48802.42469, "trades": 164, "taker_buy_base": 594913.2, "taker_buy_quote": 25334.72325 }, { "timestamp": 1781251200000, "datetime": "2026-06-12T08:00:00", "open": 0.0429, "high": 0.0462, "low": 0.0423, "close": 0.0428, "volume": 4702683.8, "close_time": 1781265599999, "quote_volume": 210002.88734, "trades": 630, "taker_buy_base": 2488015.0, "taker_buy_quote": 111747.5448 }, { "timestamp": 1781265600000, "datetime": "2026-06-12T12:00:00", "open": 0.0432, "high": 0.0432, "low": 0.0415, "close": 0.042, "volume": 1150568.8, "close_time": 1781279999999, "quote_volume": 48619.51504, "trades": 135, "taker_buy_base": 516146.8, "taker_buy_quote": 21884.61695 }, { "timestamp": 1781280000000, "datetime": "2026-06-12T16:00:00", "open": 0.0419, "high": 0.0428, "low": 0.0416, "close": 0.0416, "volume": 686166.0, "close_time": 1781294399999, "quote_volume": 29000.79112, "trades": 104, "taker_buy_base": 325315.0, "taker_buy_quote": 13725.69213 }, { "timestamp": 1781294400000, "datetime": "2026-06-12T20:00:00", "open": 0.0417, "high": 0.0427, "low": 0.0414, "close": 0.0418, "volume": 858816.5, "close_time": 1781308799999, "quote_volume": 36082.20214, "trades": 104, "taker_buy_base": 404322.8, "taker_buy_quote": 16990.14999 }, { "timestamp": 1781308800000, "datetime": "2026-06-13T00:00:00", "open": 0.0416, "high": 0.0417, "low": 0.0409, "close": 0.0413, "volume": 836873.4, "close_time": 1781323199999, "quote_volume": 34612.39368, "trades": 98, "taker_buy_base": 368553.0, "taker_buy_quote": 15239.51865 }, { "timestamp": 1781323200000, "datetime": "2026-06-13T04:00:00", "open": 0.041, "high": 0.0411, "low": 0.0402, "close": 0.0407, "volume": 498252.7, "close_time": 1781337599999, "quote_volume": 20226.68933, "trades": 93, "taker_buy_base": 213177.3, "taker_buy_quote": 8663.75119 }, { "timestamp": 1781337600000, "datetime": "2026-06-13T08:00:00", "open": 0.0407, "high": 0.041, "low": 0.0401, "close": 0.0407, "volume": 890715.4, "close_time": 1781351999999, "quote_volume": 36116.71692, "trades": 237, "taker_buy_base": 436264.6, "taker_buy_quote": 17673.49833 }, { "timestamp": 1781352000000, "datetime": "2026-06-13T12:00:00", "open": 0.0407, "high": 0.0408, "low": 0.0396, "close": 0.0402, "volume": 2937699.6, "close_time": 1781366399999, "quote_volume": 118127.60902, "trades": 294, "taker_buy_base": 1185327.1, "taker_buy_quote": 47622.38678 }, { "timestamp": 1781366400000, "datetime": "2026-06-13T16:00:00", "open": 0.0403, "high": 0.041, "low": 0.0399, "close": 0.04, "volume": 2198960.1, "close_time": 1781380799999, "quote_volume": 88717.41016, "trades": 216, "taker_buy_base": 1142710.9, "taker_buy_quote": 46131.95903 }, { "timestamp": 1781380800000, "datetime": "2026-06-13T20:00:00", "open": 0.0399, "high": 0.04, "low": 0.0393, "close": 0.0397, "volume": 1343457.3, "close_time": 1781395199999, "quote_volume": 53199.86253, "trades": 149, "taker_buy_base": 582533.7, "taker_buy_quote": 23095.37354 }, { "timestamp": 1781395200000, "datetime": "2026-06-14T00:00:00", "open": 0.0395, "high": 0.0426, "low": 0.039, "close": 0.0412, "volume": 3813843.0, "close_time": 1781409599999, "quote_volume": 154449.01406, "trades": 444, "taker_buy_base": 1879969.5, "taker_buy_quote": 76048.16223 }, { "timestamp": 1781409600000, "datetime": "2026-06-14T04:00:00", "open": 0.0412, "high": 0.0426, "low": 0.0405, "close": 0.0406, "volume": 1639716.2, "close_time": 1781423999999, "quote_volume": 67897.69833, "trades": 442, "taker_buy_base": 1017861.7, "taker_buy_quote": 42196.24444 }, { "timestamp": 1781424000000, "datetime": "2026-06-14T08:00:00", "open": 0.0405, "high": 0.0421, "low": 0.0405, "close": 0.0417, "volume": 398207.4, "close_time": 1781438399999, "quote_volume": 16491.8738, "trades": 79, "taker_buy_base": 190441.9, "taker_buy_quote": 7924.4642 }, { "timestamp": 1781438400000, "datetime": "2026-06-14T12:00:00", "open": 0.0416, "high": 0.0424, "low": 0.0409, "close": 0.0422, "volume": 1162602.4, "close_time": 1781452799999, "quote_volume": 48527.79533, "trades": 196, "taker_buy_base": 729816.6, "taker_buy_quote": 30537.89508 }, { "timestamp": 1781452800000, "datetime": "2026-06-14T16:00:00", "open": 0.0425, "high": 0.0464, "low": 0.0423, "close": 0.0448, "volume": 4083810.0, "close_time": 1781467199999, "quote_volume": 182964.01826, "trades": 724, "taker_buy_base": 1801040.7, "taker_buy_quote": 80633.44798 }, { "timestamp": 1781467200000, "datetime": "2026-06-14T20:00:00", "open": 0.0445, "high": 0.0502, "low": 0.0441, "close": 0.0478, "volume": 3901256.2, "close_time": 1781481599999, "quote_volume": 185926.98087, "trades": 749, "taker_buy_base": 1691123.7, "taker_buy_quote": 80749.95804 }, { "timestamp": 1781481600000, "datetime": "2026-06-15T00:00:00", "open": 0.0477, "high": 0.0505, "low": 0.0459, "close": 0.0466, "volume": 2847987.4, "close_time": 1781495999999, "quote_volume": 136362.97281, "trades": 532, "taker_buy_base": 1008737.4, "taker_buy_quote": 48440.98519 }, { "timestamp": 1781496000000, "datetime": "2026-06-15T04:00:00", "open": 0.0465, "high": 0.0465, "low": 0.0448, "close": 0.0459, "volume": 1338588.0, "close_time": 1781510399999, "quote_volume": 61074.54387, "trades": 283, "taker_buy_base": 521697.6, "taker_buy_quote": 23769.19799 }, { "timestamp": 1781510400000, "datetime": "2026-06-15T08:00:00", "open": 0.0457, "high": 0.0496, "low": 0.0454, "close": 0.0463, "volume": 4295231.6, "close_time": 1781524799999, "quote_volume": 202715.77011, "trades": 966, "taker_buy_base": 2335214.0, "taker_buy_quote": 110336.60727 }, { "timestamp": 1781524800000, "datetime": "2026-06-15T12:00:00", "open": 0.0463, "high": 0.0476, "low": 0.0454, "close": 0.0462, "volume": 1474588.4, "close_time": 1781539199999, "quote_volume": 68610.87179, "trades": 305, "taker_buy_base": 812045.7, "taker_buy_quote": 37762.9415 }, { "timestamp": 1781539200000, "datetime": "2026-06-15T16:00:00", "open": 0.0462, "high": 0.0471, "low": 0.0447, "close": 0.0456, "volume": 2171412.6, "close_time": 1781553599999, "quote_volume": 99323.37859, "trades": 574, "taker_buy_base": 1289698.8, "taker_buy_quote": 59163.24615 }, { "timestamp": 1781553600000, "datetime": "2026-06-15T20:00:00", "open": 0.0457, "high": 0.0468, "low": 0.044, "close": 0.0445, "volume": 545431.2, "close_time": 1781567999999, "quote_volume": 24453.42941, "trades": 229, "taker_buy_base": 157904.5, "taker_buy_quote": 7097.7525 }, { "timestamp": 1781568000000, "datetime": "2026-06-16T00:00:00", "open": 0.0446, "high": 0.0447, "low": 0.0433, "close": 0.0441, "volume": 1025581.4, "close_time": 1781582399999, "quote_volume": 45107.04474, "trades": 303, "taker_buy_base": 456199.1, "taker_buy_quote": 20117.89145 }, { "timestamp": 1781582400000, "datetime": "2026-06-16T04:00:00", "open": 0.0441, "high": 0.0448, "low": 0.0435, "close": 0.0447, "volume": 448526.8, "close_time": 1781596799999, "quote_volume": 19863.76259, "trades": 183, "taker_buy_base": 277026.5, "taker_buy_quote": 12275.82284 }, { "timestamp": 1781596800000, "datetime": "2026-06-16T08:00:00", "open": 0.0445, "high": 0.0459, "low": 0.0443, "close": 0.0459, "volume": 286406.1, "close_time": 1781611199999, "quote_volume": 12943.57603, "trades": 112, "taker_buy_base": 172643.9, "taker_buy_quote": 7817.54393 }, { "timestamp": 1781611200000, "datetime": "2026-06-16T12:00:00", "open": 0.046, "high": 0.0497, "low": 0.046, "close": 0.0469, "volume": 1499805.1, "close_time": 1781625599999, "quote_volume": 71114.80143, "trades": 786, "taker_buy_base": 727412.4, "taker_buy_quote": 34652.1598 }, { "timestamp": 1781625600000, "datetime": "2026-06-16T16:00:00", "open": 0.0469, "high": 0.048, "low": 0.045, "close": 0.0452, "volume": 1176833.5, "close_time": 1781639999999, "quote_volume": 55440.82051, "trades": 307, "taker_buy_base": 338635.9, "taker_buy_quote": 15932.38328 }, { "timestamp": 1781640000000, "datetime": "2026-06-16T20:00:00", "open": 0.0452, "high": 0.0454, "low": 0.0439, "close": 0.0446, "volume": 903755.5, "close_time": 1781654399999, "quote_volume": 40287.01639, "trades": 194, "taker_buy_base": 660581.0, "taker_buy_quote": 29395.41789 }, { "timestamp": 1781654400000, "datetime": "2026-06-17T00:00:00", "open": 0.045, "high": 0.046, "low": 0.0441, "close": 0.0441, "volume": 780185.7, "close_time": 1781668799999, "quote_volume": 35119.49453, "trades": 158, "taker_buy_base": 282744.2, "taker_buy_quote": 12757.97682 }, { "timestamp": 1781668800000, "datetime": "2026-06-17T04:00:00", "open": 0.0442, "high": 0.047, "low": 0.0438, "close": 0.0469, "volume": 1124511.1, "close_time": 1781683199999, "quote_volume": 50848.46814, "trades": 295, "taker_buy_base": 778405.4, "taker_buy_quote": 35239.90077 }, { "timestamp": 1781683200000, "datetime": "2026-06-17T08:00:00", "open": 0.0468, "high": 0.0477, "low": 0.044, "close": 0.0447, "volume": 1384589.3, "close_time": 1781697599999, "quote_volume": 63038.36424, "trades": 399, "taker_buy_base": 461816.7, "taker_buy_quote": 20989.98856 }, { "timestamp": 1781697600000, "datetime": "2026-06-17T12:00:00", "open": 0.0446, "high": 0.0459, "low": 0.0444, "close": 0.0449, "volume": 255362.0, "close_time": 1781711999999, "quote_volume": 11542.05214, "trades": 101, "taker_buy_base": 145058.0, "taker_buy_quote": 6554.54837 }, { "timestamp": 1781712000000, "datetime": "2026-06-17T16:00:00", "open": 0.0455, "high": 0.0468, "low": 0.0435, "close": 0.0436, "volume": 1132612.6, "close_time": 1781726399999, "quote_volume": 50725.56548, "trades": 234, "taker_buy_base": 451533.8, "taker_buy_quote": 20256.02634 }, { "timestamp": 1781726400000, "datetime": "2026-06-17T20:00:00", "open": 0.0439, "high": 0.0445, "low": 0.0421, "close": 0.0432, "volume": 650550.7, "close_time": 1781740799999, "quote_volume": 28099.00416, "trades": 132, "taker_buy_base": 86074.5, "taker_buy_quote": 3683.70973 }, { "timestamp": 1781740800000, "datetime": "2026-06-18T00:00:00", "open": 0.0432, "high": 0.0439, "low": 0.0431, "close": 0.0436, "volume": 436428.7, "close_time": 1781755199999, "quote_volume": 18997.33851, "trades": 102, "taker_buy_base": 288574.1, "taker_buy_quote": 12564.06359 }, { "timestamp": 1781755200000, "datetime": "2026-06-18T04:00:00", "open": 0.0436, "high": 0.0449, "low": 0.0423, "close": 0.0443, "volume": 762921.6, "close_time": 1781769599999, "quote_volume": 33269.48156, "trades": 182, "taker_buy_base": 587627.7, "taker_buy_quote": 25621.98878 }, { "timestamp": 1781769600000, "datetime": "2026-06-18T08:00:00", "open": 0.0443, "high": 0.047, "low": 0.0443, "close": 0.0462, "volume": 748735.7, "close_time": 1781783999999, "quote_volume": 34412.87739, "trades": 243, "taker_buy_base": 355177.9, "taker_buy_quote": 16380.60323 }, { "timestamp": 1781784000000, "datetime": "2026-06-18T12:00:00", "open": 0.0459, "high": 0.0499, "low": 0.0456, "close": 0.0467, "volume": 2606609.6, "close_time": 1781798399999, "quote_volume": 124168.98865, "trades": 727, "taker_buy_base": 1441441.4, "taker_buy_quote": 68856.51798 }, { "timestamp": 1781798400000, "datetime": "2026-06-18T16:00:00", "open": 0.0466, "high": 0.0565, "low": 0.0464, "close": 0.0519, "volume": 4725857.9, "close_time": 1781812799999, "quote_volume": 241404.45538, "trades": 1692, "taker_buy_base": 2629134.8, "taker_buy_quote": 134520.50294 }, { "timestamp": 1781812800000, "datetime": "2026-06-18T20:00:00", "open": 0.0517, "high": 0.0557, "low": 0.0511, "close": 0.0545, "volume": 4089148.9, "close_time": 1781827199999, "quote_volume": 219264.65913, "trades": 1004, "taker_buy_base": 1730635.3, "taker_buy_quote": 93225.0532 }, { "timestamp": 1781827200000, "datetime": "2026-06-19T00:00:00", "open": 0.054, "high": 0.0554, "low": 0.0529, "close": 0.0543, "volume": 1302470.7, "close_time": 1781841599999, "quote_volume": 70801.5597, "trades": 498, "taker_buy_base": 704591.7, "taker_buy_quote": 38284.4204 }, { "timestamp": 1781841600000, "datetime": "2026-06-19T04:00:00", "open": 0.0536, "high": 0.0543, "low": 0.0487, "close": 0.0503, "volume": 2323797.9, "close_time": 1781855999999, "quote_volume": 118897.19064, "trades": 673, "taker_buy_base": 1104271.8, "taker_buy_quote": 56535.6342 }, { "timestamp": 1781856000000, "datetime": "2026-06-19T08:00:00", "open": 0.0499, "high": 0.0584, "low": 0.0497, "close": 0.0554, "volume": 3022792.6, "close_time": 1781870399999, "quote_volume": 163675.93697, "trades": 1075, "taker_buy_base": 1646288.0, "taker_buy_quote": 88686.33358 }, { "timestamp": 1781870400000, "datetime": "2026-06-19T12:00:00", "open": 0.0555, "high": 0.0565, "low": 0.051, "close": 0.0547, "volume": 2862873.0, "close_time": 1781884799999, "quote_volume": 153603.94475, "trades": 955, "taker_buy_base": 1403980.4, "taker_buy_quote": 75176.83488 }, { "timestamp": 1781884800000, "datetime": "2026-06-19T16:00:00", "open": 0.0547, "high": 0.0554, "low": 0.0525, "close": 0.0545, "volume": 699435.3, "close_time": 1781899199999, "quote_volume": 37631.62552, "trades": 246, "taker_buy_base": 343963.8, "taker_buy_quote": 18571.62812 }, { "timestamp": 1781899200000, "datetime": "2026-06-19T20:00:00", "open": 0.054, "high": 0.0544, "low": 0.0515, "close": 0.0518, "volume": 427504.9, "close_time": 1781913599999, "quote_volume": 22564.90879, "trades": 151, "taker_buy_base": 172632.5, "taker_buy_quote": 9118.16854 }, { "timestamp": 1781913600000, "datetime": "2026-06-20T00:00:00", "open": 0.0519, "high": 0.0539, "low": 0.0498, "close": 0.0506, "volume": 667012.1, "close_time": 1781927999999, "quote_volume": 34318.12154, "trades": 235, "taker_buy_base": 255542.2, "taker_buy_quote": 13072.81553 }, { "timestamp": 1781928000000, "datetime": "2026-06-20T04:00:00", "open": 0.0502, "high": 0.0527, "low": 0.0499, "close": 0.0508, "volume": 1585046.2, "close_time": 1781942399999, "quote_volume": 81467.41736, "trades": 435, "taker_buy_base": 652685.5, "taker_buy_quote": 33538.31992 }, { "timestamp": 1781942400000, "datetime": "2026-06-20T08:00:00", "open": 0.0508, "high": 0.0517, "low": 0.0489, "close": 0.0495, "volume": 1056479.3, "close_time": 1781956799999, "quote_volume": 53046.34791, "trades": 352, "taker_buy_base": 472162.5, "taker_buy_quote": 23649.40088 }, { "timestamp": 1781956800000, "datetime": "2026-06-20T12:00:00", "open": 0.0496, "high": 0.0515, "low": 0.0486, "close": 0.0513, "volume": 534274.7, "close_time": 1781971199999, "quote_volume": 26696.86847, "trades": 188, "taker_buy_base": 257351.9, "taker_buy_quote": 12872.65534 }, { "timestamp": 1781971200000, "datetime": "2026-06-20T16:00:00", "open": 0.0514, "high": 0.0544, "low": 0.0505, "close": 0.0507, "volume": 876434.3, "close_time": 1781985599999, "quote_volume": 45706.55344, "trades": 295, "taker_buy_base": 540473.5, "taker_buy_quote": 28218.06131 }, { "timestamp": 1781985600000, "datetime": "2026-06-20T20:00:00", "open": 0.051, "high": 0.0515, "low": 0.0485, "close": 0.0485, "volume": 256555.6, "close_time": 1781999999999, "quote_volume": 12898.54365, "trades": 86, "taker_buy_base": 172872.6, "taker_buy_quote": 8712.76833 }, { "timestamp": 1782000000000, "datetime": "2026-06-21T00:00:00", "open": 0.0484, "high": 0.0487, "low": 0.0458, "close": 0.0462, "volume": 359008.0, "close_time": 1782014399999, "quote_volume": 16857.70834, "trades": 94, "taker_buy_base": 141555.4, "taker_buy_quote": 6642.33903 }, { "timestamp": 1782014400000, "datetime": "2026-06-21T04:00:00", "open": 0.0459, "high": 0.0491, "low": 0.0459, "close": 0.0476, "volume": 1103356.3, "close_time": 1782028799999, "quote_volume": 52798.67264, "trades": 260, "taker_buy_base": 471940.7, "taker_buy_quote": 22550.99468 }, { "timestamp": 1782028800000, "datetime": "2026-06-21T08:00:00", "open": 0.0478, "high": 0.0479, "low": 0.0468, "close": 0.0471, "volume": 301450.5, "close_time": 1782043199999, "quote_volume": 14240.79425, "trades": 85, "taker_buy_base": 120154.0, "taker_buy_quote": 5677.23226 }, { "timestamp": 1782043200000, "datetime": "2026-06-21T12:00:00", "open": 0.0471, "high": 0.0481, "low": 0.0465, "close": 0.0481, "volume": 450431.2, "close_time": 1782057599999, "quote_volume": 21210.45599, "trades": 114, "taker_buy_base": 240736.3, "taker_buy_quote": 11342.47514 }, { "timestamp": 1782057600000, "datetime": "2026-06-21T16:00:00", "open": 0.0475, "high": 0.0486, "low": 0.0471, "close": 0.0482, "volume": 1048826.5, "close_time": 1782071999999, "quote_volume": 50329.26978, "trades": 213, "taker_buy_base": 596073.9, "taker_buy_quote": 28633.53388 }, { "timestamp": 1782072000000, "datetime": "2026-06-21T20:00:00", "open": 0.0482, "high": 0.0482, "low": 0.045, "close": 0.0453, "volume": 1170165.8, "close_time": 1782086399999, "quote_volume": 54786.71643, "trades": 175, "taker_buy_base": 496094.2, "taker_buy_quote": 23321.74612 }, { "timestamp": 1782086400000, "datetime": "2026-06-22T00:00:00", "open": 0.0454, "high": 0.0468, "low": 0.0451, "close": 0.0458, "volume": 582186.3, "close_time": 1782100799999, "quote_volume": 26790.28073, "trades": 103, "taker_buy_base": 238012.9, "taker_buy_quote": 10966.70719 }, { "timestamp": 1782100800000, "datetime": "2026-06-22T04:00:00", "open": 0.0458, "high": 0.0466, "low": 0.0452, "close": 0.0457, "volume": 1192618.2, "close_time": 1782115199999, "quote_volume": 54858.21476, "trades": 148, "taker_buy_base": 483212.8, "taker_buy_quote": 22188.863 }, { "timestamp": 1782115200000, "datetime": "2026-06-22T08:00:00", "open": 0.0455, "high": 0.0461, "low": 0.0428, "close": 0.0443, "volume": 2539203.9, "close_time": 1782129599999, "quote_volume": 112422.56599, "trades": 485, "taker_buy_base": 899023.4, "taker_buy_quote": 39712.88383 }, { "timestamp": 1782129600000, "datetime": "2026-06-22T12:00:00", "open": 0.0444, "high": 0.0447, "low": 0.0432, "close": 0.0434, "volume": 1463665.4, "close_time": 1782143999999, "quote_volume": 64148.54426, "trades": 253, "taker_buy_base": 567722.2, "taker_buy_quote": 24899.70809 }, { "timestamp": 1782144000000, "datetime": "2026-06-22T16:00:00", "open": 0.0434, "high": 0.0445, "low": 0.0434, "close": 0.0439, "volume": 924952.5, "close_time": 1782158399999, "quote_volume": 40507.72919, "trades": 114, "taker_buy_base": 473818.8, "taker_buy_quote": 20761.1299 }, { "timestamp": 1782158400000, "datetime": "2026-06-22T20:00:00", "open": 0.0437, "high": 0.0463, "low": 0.0437, "close": 0.0456, "volume": 1062401.9, "close_time": 1782172799999, "quote_volume": 47774.67957, "trades": 162, "taker_buy_base": 606264.9, "taker_buy_quote": 27317.70844 }, { "timestamp": 1782172800000, "datetime": "2026-06-23T00:00:00", "open": 0.0456, "high": 0.0479, "low": 0.0455, "close": 0.0473, "volume": 2255962.4, "close_time": 1782187199999, "quote_volume": 104957.69605, "trades": 334, "taker_buy_base": 1084748.3, "taker_buy_quote": 50613.66907 }, { "timestamp": 1782187200000, "datetime": "2026-06-23T04:00:00", "open": 0.0472, "high": 0.0484, "low": 0.0447, "close": 0.0457, "volume": 1516177.8, "close_time": 1782201599999, "quote_volume": 71092.0394, "trades": 376, "taker_buy_base": 517170.8, "taker_buy_quote": 24317.45338 }, { "timestamp": 1782201600000, "datetime": "2026-06-23T08:00:00", "open": 0.0457, "high": 0.0472, "low": 0.0449, "close": 0.0457, "volume": 1072191.4, "close_time": 1782215999999, "quote_volume": 49296.76784, "trades": 342, "taker_buy_base": 434582.7, "taker_buy_quote": 19994.2785 }, { "timestamp": 1782216000000, "datetime": "2026-06-23T12:00:00", "open": 0.0459, "high": 0.0462, "low": 0.0449, "close": 0.0451, "volume": 572319.5, "close_time": 1782230399999, "quote_volume": 26083.58064, "trades": 204, "taker_buy_base": 269248.9, "taker_buy_quote": 12291.94885 }, { "timestamp": 1782230400000, "datetime": "2026-06-23T16:00:00", "open": 0.0455, "high": 0.0475, "low": 0.0453, "close": 0.0464, "volume": 1019865.3, "close_time": 1782244799999, "quote_volume": 47409.80868, "trades": 213, "taker_buy_base": 502258.4, "taker_buy_quote": 23368.70878 }, { "timestamp": 1782244800000, "datetime": "2026-06-23T20:00:00", "open": 0.0461, "high": 0.0464, "low": 0.045, "close": 0.0453, "volume": 278203.2, "close_time": 1782259199999, "quote_volume": 12734.47112, "trades": 73, "taker_buy_base": 100277.8, "taker_buy_quote": 4591.28642 }, { "timestamp": 1782259200000, "datetime": "2026-06-24T00:00:00", "open": 0.0453, "high": 0.0453, "low": 0.044, "close": 0.0444, "volume": 349672.4, "close_time": 1782273599999, "quote_volume": 15626.66788, "trades": 92, "taker_buy_base": 120508.0, "taker_buy_quote": 5388.13899 }, { "timestamp": 1782273600000, "datetime": "2026-06-24T04:00:00", "open": 0.0446, "high": 0.0451, "low": 0.0436, "close": 0.0437, "volume": 262178.3, "close_time": 1782287999999, "quote_volume": 11626.25862, "trades": 75, "taker_buy_base": 115706.6, "taker_buy_quote": 5142.69894 }, { "timestamp": 1782288000000, "datetime": "2026-06-24T08:00:00", "open": 0.0436, "high": 0.0443, "low": 0.0434, "close": 0.0442, "volume": 304996.2, "close_time": 1782302399999, "quote_volume": 13346.25889, "trades": 70, "taker_buy_base": 107378.0, "taker_buy_quote": 4705.6212 }, { "timestamp": 1782302400000, "datetime": "2026-06-24T12:00:00", "open": 0.0454, "high": 0.0458, "low": 0.0446, "close": 0.0448, "volume": 278992.3, "close_time": 1782316799999, "quote_volume": 12548.72049, "trades": 64, "taker_buy_base": 106342.7, "taker_buy_quote": 4792.666 } ] }, "1d": { "count": 268, "start_date": "2025-09-30T00:00:00", "end_date": "2026-06-24T00:00:00", "klines": [ { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.1501, "high": 1.34, "low": 0.1501, "close": 0.3997, "volume": 25041779.1, "close_time": 1759276799999, "quote_volume": 15696608.15989, "trades": 78162, "taker_buy_base": 12647275.6, "taker_buy_quote": 8193248.74158 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.4008, "high": 0.5075, "low": 0.3605, "close": 0.3872, "volume": 11026696.4, "close_time": 1759363199999, "quote_volume": 4576046.92444, "trades": 54950, "taker_buy_base": 5129794.2, "taker_buy_quote": 2153464.38648 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.3867, "high": 0.435, "low": 0.3482, "close": 0.38, "volume": 6827450.1, "close_time": 1759449599999, "quote_volume": 2661980.48504, "trades": 47624, "taker_buy_base": 3140173.2, "taker_buy_quote": 1228570.34909 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.3797, "high": 0.3834, "low": 0.3237, "close": 0.3629, "volume": 2976167.2, "close_time": 1759535999999, "quote_volume": 1037214.69397, "trades": 16246, "taker_buy_base": 1542150.0, "taker_buy_quote": 536367.64345 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.362, "high": 0.3803, "low": 0.3344, "close": 0.351, "volume": 2296450.1, "close_time": 1759622399999, "quote_volume": 821348.06133, "trades": 6299, "taker_buy_base": 1074598.4, "taker_buy_quote": 383944.51836 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.3508, "high": 0.4399, "low": 0.3481, "close": 0.3742, "volume": 6501398.3, "close_time": 1759708799999, "quote_volume": 2572961.76046, "trades": 15652, "taker_buy_base": 3287183.7, "taker_buy_quote": 1303896.43927 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.3742, "high": 0.3784, "low": 0.3105, "close": 0.3519, "volume": 4518616.0, "close_time": 1759795199999, "quote_volume": 1538131.44304, "trades": 13021, "taker_buy_base": 2019326.3, "taker_buy_quote": 690099.13374 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.352, "high": 0.3665, "low": 0.3251, "close": 0.3297, "volume": 4126012.1, "close_time": 1759881599999, "quote_volume": 1397809.86251, "trades": 10446, "taker_buy_base": 2158722.2, "taker_buy_quote": 730940.44642 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.3299, "high": 0.3299, "low": 0.291, "close": 0.2999, "volume": 3095311.1, "close_time": 1759967999999, "quote_volume": 946766.59584, "trades": 9216, "taker_buy_base": 1569961.5, "taker_buy_quote": 479409.26735 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.3004, "high": 0.3007, "low": 0.2267, "close": 0.2394, "volume": 6986184.1, "close_time": 1760054399999, "quote_volume": 1739955.72827, "trades": 16176, "taker_buy_base": 2878708.1, "taker_buy_quote": 712221.28522 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.2408, "high": 0.2464, "low": 0.062, "close": 0.1487, "volume": 4345314.3, "close_time": 1760140799999, "quote_volume": 843604.92462, "trades": 5695, "taker_buy_base": 1886646.9, "taker_buy_quote": 369211.54187 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.1482, "high": 0.1642, "low": 0.13, "close": 0.1633, "volume": 4272094.9, "close_time": 1760227199999, "quote_volume": 627815.66318, "trades": 5048, "taker_buy_base": 2103432.6, "taker_buy_quote": 310860.16236 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.164, "high": 0.1926, "low": 0.1503, "close": 0.1654, "volume": 5689090.0, "close_time": 1760313599999, "quote_volume": 944667.1887, "trades": 5832, "taker_buy_base": 2620922.7, "taker_buy_quote": 435960.80081 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.1662, "high": 0.19, "low": 0.1616, "close": 0.1825, "volume": 5794643.9, "close_time": 1760399999999, "quote_volume": 1021303.24989, "trades": 11578, "taker_buy_base": 2943248.9, "taker_buy_quote": 518569.06017 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.1825, "high": 0.1825, "low": 0.1482, "close": 0.1685, "volume": 9559647.6, "close_time": 1760486399999, "quote_volume": 1519653.8208, "trades": 13129, "taker_buy_base": 4689520.0, "taker_buy_quote": 746258.0033 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.1682, "high": 0.1758, "low": 0.154, "close": 0.1569, "volume": 3782574.8, "close_time": 1760572799999, "quote_volume": 616374.22666, "trades": 3910, "taker_buy_base": 2322454.5, "taker_buy_quote": 378261.27892 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.157, "high": 0.1874, "low": 0.1502, "close": 0.1661, "volume": 5564708.7, "close_time": 1760659199999, "quote_volume": 928242.10673, "trades": 6925, "taker_buy_base": 2555513.8, "taker_buy_quote": 426116.54101 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.1659, "high": 0.187, "low": 0.141, "close": 0.1483, "volume": 3113844.1, "close_time": 1760745599999, "quote_volume": 501779.68032, "trades": 4190, "taker_buy_base": 1590052.6, "taker_buy_quote": 256120.41046 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.1484, "high": 0.1549, "low": 0.132, "close": 0.1335, "volume": 3475179.3, "close_time": 1760831999999, "quote_volume": 496391.2686, "trades": 3218, "taker_buy_base": 1648329.8, "taker_buy_quote": 235185.51427 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.1339, "high": 0.147, "low": 0.1229, "close": 0.1464, "volume": 3607115.2, "close_time": 1760918399999, "quote_volume": 492822.546, "trades": 2320, "taker_buy_base": 1684071.1, "taker_buy_quote": 231997.41918 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.1465, "high": 0.164, "low": 0.1405, "close": 0.1447, "volume": 3339904.8, "close_time": 1761004799999, "quote_volume": 499200.73459, "trades": 2804, "taker_buy_base": 1547764.3, "taker_buy_quote": 231699.16756 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.1448, "high": 0.1585, "low": 0.1343, "close": 0.1367, "volume": 2617914.2, "close_time": 1761091199999, "quote_volume": 386397.29223, "trades": 2538, "taker_buy_base": 1240817.0, "taker_buy_quote": 182663.71216 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.1373, "high": 0.1475, "low": 0.1255, "close": 0.1307, "volume": 3223805.0, "close_time": 1761177599999, "quote_volume": 440330.01953, "trades": 2731, "taker_buy_base": 1472139.5, "taker_buy_quote": 201675.88037 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.1302, "high": 0.1405, "low": 0.1302, "close": 0.1396, "volume": 2001328.5, "close_time": 1761263999999, "quote_volume": 271118.289, "trades": 1568, "taker_buy_base": 1030859.9, "taker_buy_quote": 139634.31017 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.1396, "high": 0.1758, "low": 0.1381, "close": 0.1668, "volume": 7056284.4, "close_time": 1761350399999, "quote_volume": 1120484.04397, "trades": 6415, "taker_buy_base": 3764649.4, "taker_buy_quote": 598218.81329 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.1668, "high": 0.2434, "low": 0.1636, "close": 0.1973, "volume": 15130871.3, "close_time": 1761436799999, "quote_volume": 3078702.437, "trades": 26095, "taker_buy_base": 7088807.4, "taker_buy_quote": 1445807.6724 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.1968, "high": 0.2063, "low": 0.1771, "close": 0.2019, "volume": 7482394.0, "close_time": 1761523199999, "quote_volume": 1449808.97309, "trades": 16139, "taker_buy_base": 3682900.7, "taker_buy_quote": 715604.37406 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.2018, "high": 0.2184, "low": 0.171, "close": 0.1753, "volume": 9117873.5, "close_time": 1761609599999, "quote_volume": 1741762.28136, "trades": 20722, "taker_buy_base": 3812734.5, "taker_buy_quote": 732705.87439 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.1754, "high": 0.1779, "low": 0.1551, "close": 0.1637, "volume": 7154533.3, "close_time": 1761695999999, "quote_volume": 1181764.69525, "trades": 14647, "taker_buy_base": 3402153.5, "taker_buy_quote": 561995.46541 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.1639, "high": 0.1724, "low": 0.1457, "close": 0.152, "volume": 6587475.4, "close_time": 1761782399999, "quote_volume": 1030538.72107, "trades": 15001, "taker_buy_base": 2944763.8, "taker_buy_quote": 461850.86488 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.1521, "high": 0.1521, "low": 0.1259, "close": 0.1296, "volume": 5555330.4, "close_time": 1761868799999, "quote_volume": 759658.47, "trades": 11368, "taker_buy_base": 2633681.6, "taker_buy_quote": 359767.62036 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.1295, "high": 0.1318, "low": 0.1165, "close": 0.1272, "volume": 4187301.2, "close_time": 1761955199999, "quote_volume": 522911.44315, "trades": 9122, "taker_buy_base": 2103442.1, "taker_buy_quote": 263188.8073 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.1271, "high": 0.1333, "low": 0.1215, "close": 0.1244, "volume": 3171260.8, "close_time": 1762041599999, "quote_volume": 398574.40386, "trades": 5486, "taker_buy_base": 1498534.5, "taker_buy_quote": 187892.87995 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.1243, "high": 0.1255, "low": 0.1135, "close": 0.1178, "volume": 3911643.5, "close_time": 1762127999999, "quote_volume": 462306.6299, "trades": 5181, "taker_buy_base": 1997118.4, "taker_buy_quote": 236658.71561 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.1178, "high": 0.1182, "low": 0.1008, "close": 0.11, "volume": 4325469.5, "close_time": 1762214399999, "quote_volume": 477765.68975, "trades": 5580, "taker_buy_base": 2000013.0, "taker_buy_quote": 221243.13283 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.1094, "high": 0.1116, "low": 0.093, "close": 0.1018, "volume": 2590755.1, "close_time": 1762300799999, "quote_volume": 268986.80608, "trades": 5769, "taker_buy_base": 1194163.1, "taker_buy_quote": 124359.35984 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.1019, "high": 0.1148, "low": 0.0955, "close": 0.1098, "volume": 1619154.8, "close_time": 1762387199999, "quote_volume": 174587.56763, "trades": 5154, "taker_buy_base": 715160.9, "taker_buy_quote": 77123.87588 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.1096, "high": 0.1209, "low": 0.1037, "close": 0.106, "volume": 2477820.4, "close_time": 1762473599999, "quote_volume": 276116.59467, "trades": 7117, "taker_buy_base": 1153197.5, "taker_buy_quote": 129104.72536 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.1056, "high": 0.1196, "low": 0.1031, "close": 0.114, "volume": 1683361.1, "close_time": 1762559999999, "quote_volume": 187397.96129, "trades": 5919, "taker_buy_base": 865124.9, "taker_buy_quote": 97351.3748 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.1144, "high": 0.1176, "low": 0.1046, "close": 0.1068, "volume": 773547.9, "close_time": 1762646399999, "quote_volume": 85681.07097, "trades": 3204, "taker_buy_base": 380282.4, "taker_buy_quote": 42191.14911 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.1068, "high": 0.1291, "low": 0.1023, "close": 0.1196, "volume": 2339734.3, "close_time": 1762732799999, "quote_volume": 274395.7604, "trades": 5935, "taker_buy_base": 1233754.2, "taker_buy_quote": 144567.72841 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.1195, "high": 0.1327, "low": 0.1152, "close": 0.1302, "volume": 4693039.3, "close_time": 1762819199999, "quote_volume": 579970.45365, "trades": 11602, "taker_buy_base": 2267371.1, "taker_buy_quote": 281394.57856 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.1295, "high": 0.1295, "low": 0.1065, "close": 0.1065, "volume": 1860163.3, "close_time": 1762905599999, "quote_volume": 213964.32753, "trades": 6937, "taker_buy_base": 711497.6, "taker_buy_quote": 81915.10237 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.107, "high": 0.1196, "low": 0.1068, "close": 0.1172, "volume": 1748266.2, "close_time": 1762991999999, "quote_volume": 198039.89697, "trades": 6239, "taker_buy_base": 912093.2, "taker_buy_quote": 103519.198 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.1171, "high": 0.1254, "low": 0.0976, "close": 0.1035, "volume": 2810263.2, "close_time": 1763078399999, "quote_volume": 313767.36344, "trades": 7431, "taker_buy_base": 1373454.4, "taker_buy_quote": 155104.62285 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.1039, "high": 0.1047, "low": 0.0938, "close": 0.0963, "volume": 2735535.5, "close_time": 1763164799999, "quote_volume": 269391.87008, "trades": 5739, "taker_buy_base": 1201804.2, "taker_buy_quote": 118196.13561 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.0962, "high": 0.1021, "low": 0.0962, "close": 0.0975, "volume": 1484974.3, "close_time": 1763251199999, "quote_volume": 146372.57483, "trades": 3124, "taker_buy_base": 819410.5, "taker_buy_quote": 80671.37847 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.0974, "high": 0.0992, "low": 0.0885, "close": 0.093, "volume": 2539723.7, "close_time": 1763337599999, "quote_volume": 235754.78875, "trades": 2665, "taker_buy_base": 1139045.2, "taker_buy_quote": 105159.54844 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.093, "high": 0.0954, "low": 0.0887, "close": 0.0912, "volume": 896363.5, "close_time": 1763423999999, "quote_volume": 82023.26474, "trades": 1004, "taker_buy_base": 451620.8, "taker_buy_quote": 41305.56599 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.0912, "high": 0.1013, "low": 0.0902, "close": 0.0983, "volume": 1826124.0, "close_time": 1763510399999, "quote_volume": 178299.84666, "trades": 1319, "taker_buy_base": 902698.6, "taker_buy_quote": 88285.13513 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.0984, "high": 0.0995, "low": 0.0834, "close": 0.0875, "volume": 1283255.9, "close_time": 1763596799999, "quote_volume": 118265.19292, "trades": 3079, "taker_buy_base": 544596.1, "taker_buy_quote": 50111.99616 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.0871, "high": 0.0927, "low": 0.0811, "close": 0.0831, "volume": 1847213.2, "close_time": 1763683199999, "quote_volume": 159720.66054, "trades": 2522, "taker_buy_base": 1133338.9, "taker_buy_quote": 97956.95898 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.0847, "high": 0.0852, "low": 0.07, "close": 0.0796, "volume": 3939822.8, "close_time": 1763769599999, "quote_volume": 311019.14576, "trades": 2371, "taker_buy_base": 1969066.7, "taker_buy_quote": 155294.82072 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.0795, "high": 0.0869, "low": 0.0751, "close": 0.0777, "volume": 2086914.5, "close_time": 1763855999999, "quote_volume": 166700.27991, "trades": 1118, "taker_buy_base": 1135078.9, "taker_buy_quote": 91140.2725 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.0772, "high": 0.0798, "low": 0.0746, "close": 0.0755, "volume": 675014.8, "close_time": 1763942399999, "quote_volume": 52189.96484, "trades": 543, "taker_buy_base": 293709.3, "taker_buy_quote": 22795.77001 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.0754, "high": 0.081, "low": 0.0743, "close": 0.0805, "volume": 651163.7, "close_time": 1764028799999, "quote_volume": 50309.74882, "trades": 520, "taker_buy_base": 237335.2, "taker_buy_quote": 18428.39908 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.0799, "high": 0.0816, "low": 0.0744, "close": 0.0787, "volume": 663371.5, "close_time": 1764115199999, "quote_volume": 51664.34111, "trades": 433, "taker_buy_base": 351852.5, "taker_buy_quote": 27362.97105 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.079, "high": 0.0829, "low": 0.0782, "close": 0.0804, "volume": 1231505.7, "close_time": 1764201599999, "quote_volume": 99004.71635, "trades": 741, "taker_buy_base": 599430.7, "taker_buy_quote": 48155.28183 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.0796, "high": 0.085, "low": 0.079, "close": 0.0805, "volume": 971185.2, "close_time": 1764287999999, "quote_volume": 79268.6932, "trades": 733, "taker_buy_base": 540536.0, "taker_buy_quote": 44122.29098 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.0806, "high": 0.0816, "low": 0.0748, "close": 0.0785, "volume": 1399193.8, "close_time": 1764374399999, "quote_volume": 108571.69745, "trades": 879, "taker_buy_base": 775419.6, "taker_buy_quote": 60406.23904 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.0777, "high": 0.0784, "low": 0.0746, "close": 0.0755, "volume": 573349.7, "close_time": 1764460799999, "quote_volume": 43444.57466, "trades": 388, "taker_buy_base": 225555.2, "taker_buy_quote": 17137.31134 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.0753, "high": 0.0823, "low": 0.0733, "close": 0.0774, "volume": 1239054.1, "close_time": 1764547199999, "quote_volume": 95477.04221, "trades": 690, "taker_buy_base": 685004.8, "taker_buy_quote": 52664.16748 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.0765, "high": 0.0766, "low": 0.0666, "close": 0.0734, "volume": 2048929.7, "close_time": 1764633599999, "quote_volume": 141875.89132, "trades": 1141, "taker_buy_base": 1040402.6, "taker_buy_quote": 71900.27846 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.0731, "high": 0.0767, "low": 0.0687, "close": 0.0735, "volume": 1856810.4, "close_time": 1764719999999, "quote_volume": 136279.27655, "trades": 1126, "taker_buy_base": 988423.2, "taker_buy_quote": 72676.00882 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.0734, "high": 0.0899, "low": 0.0731, "close": 0.0832, "volume": 4573432.0, "close_time": 1764806399999, "quote_volume": 373559.95063, "trades": 4386, "taker_buy_base": 2238033.3, "taker_buy_quote": 182411.18892 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.083, "high": 0.0961, "low": 0.0794, "close": 0.0809, "volume": 2978154.1, "close_time": 1764892799999, "quote_volume": 247129.17897, "trades": 2877, "taker_buy_base": 1522436.6, "taker_buy_quote": 126431.82217 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.0811, "high": 0.0822, "low": 0.0715, "close": 0.0746, "volume": 1190232.9, "close_time": 1764979199999, "quote_volume": 91721.8323, "trades": 656, "taker_buy_base": 555565.4, "taker_buy_quote": 42773.61952 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.0742, "high": 0.0819, "low": 0.0736, "close": 0.0788, "volume": 1484828.5, "close_time": 1765065599999, "quote_volume": 117047.06504, "trades": 1174, "taker_buy_base": 875925.7, "taker_buy_quote": 69088.55137 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.0788, "high": 0.0794, "low": 0.0717, "close": 0.0722, "volume": 951459.7, "close_time": 1765151999999, "quote_volume": 71628.87899, "trades": 691, "taker_buy_base": 467558.5, "taker_buy_quote": 35132.24236 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0721, "high": 0.0755, "low": 0.0716, "close": 0.073, "volume": 717868.6, "close_time": 1765238399999, "quote_volume": 52705.56145, "trades": 643, "taker_buy_base": 341019.1, "taker_buy_quote": 25008.59323 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.0734, "high": 0.077, "low": 0.0715, "close": 0.0748, "volume": 507967.9, "close_time": 1765324799999, "quote_volume": 37665.86179, "trades": 452, "taker_buy_base": 286993.6, "taker_buy_quote": 21309.57662 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.0745, "high": 0.0747, "low": 0.0692, "close": 0.0701, "volume": 1413115.9, "close_time": 1765411199999, "quote_volume": 103012.28405, "trades": 664, "taker_buy_base": 694784.5, "taker_buy_quote": 50683.91427 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.0705, "high": 0.0705, "low": 0.0667, "close": 0.0691, "volume": 942050.1, "close_time": 1765497599999, "quote_volume": 64454.36655, "trades": 568, "taker_buy_base": 347965.5, "taker_buy_quote": 23867.92695 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0695, "high": 0.0708, "low": 0.0645, "close": 0.0661, "volume": 569173.9, "close_time": 1765583999999, "quote_volume": 38836.95069, "trades": 380, "taker_buy_base": 316500.9, "taker_buy_quote": 21617.98632 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.0664, "high": 0.0687, "low": 0.0649, "close": 0.068, "volume": 526652.3, "close_time": 1765670399999, "quote_volume": 35330.50952, "trades": 275, "taker_buy_base": 198138.6, "taker_buy_quote": 13273.36329 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.0676, "high": 0.0685, "low": 0.0636, "close": 0.0643, "volume": 738482.0, "close_time": 1765756799999, "quote_volume": 48496.98314, "trades": 350, "taker_buy_base": 381862.7, "taker_buy_quote": 25041.35585 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.0646, "high": 0.0735, "low": 0.061, "close": 0.0627, "volume": 2620601.8, "close_time": 1765843199999, "quote_volume": 177574.48503, "trades": 1483, "taker_buy_base": 1371570.4, "taker_buy_quote": 93024.57622 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.063, "high": 0.095, "low": 0.0621, "close": 0.0729, "volume": 11956770.6, "close_time": 1765929599999, "quote_volume": 896350.78272, "trades": 10043, "taker_buy_base": 5004149.0, "taker_buy_quote": 380806.41527 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0725, "high": 0.0728, "low": 0.0623, "close": 0.0631, "volume": 3191372.4, "close_time": 1766015999999, "quote_volume": 215799.8957, "trades": 3098, "taker_buy_base": 1337837.3, "taker_buy_quote": 89821.4491 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0624, "high": 0.0625, "low": 0.0577, "close": 0.0591, "volume": 1923224.2, "close_time": 1766102399999, "quote_volume": 115657.70631, "trades": 2620, "taker_buy_base": 777537.4, "taker_buy_quote": 46829.12005 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0593, "high": 0.0662, "low": 0.0586, "close": 0.0628, "volume": 2142513.5, "close_time": 1766188799999, "quote_volume": 134595.72944, "trades": 1835, "taker_buy_base": 797546.2, "taker_buy_quote": 50113.45154 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.0627, "high": 0.0668, "low": 0.0624, "close": 0.0668, "volume": 1968970.4, "close_time": 1766275199999, "quote_volume": 127059.67613, "trades": 1325, "taker_buy_base": 839514.0, "taker_buy_quote": 54037.45726 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.0669, "high": 0.069, "low": 0.0622, "close": 0.0638, "volume": 2441984.0, "close_time": 1766361599999, "quote_volume": 161823.18713, "trades": 2055, "taker_buy_base": 1003996.1, "taker_buy_quote": 66458.48739 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0636, "high": 0.066, "low": 0.0622, "close": 0.0629, "volume": 755576.3, "close_time": 1766447999999, "quote_volume": 48543.39836, "trades": 559, "taker_buy_base": 250172.5, "taker_buy_quote": 16032.30716 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0629, "high": 0.0674, "low": 0.0614, "close": 0.0637, "volume": 1413404.4, "close_time": 1766534399999, "quote_volume": 89529.79764, "trades": 928, "taker_buy_base": 794652.4, "taker_buy_quote": 50043.31713 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0631, "high": 0.0668, "low": 0.0625, "close": 0.0663, "volume": 922231.0, "close_time": 1766620799999, "quote_volume": 59976.46593, "trades": 501, "taker_buy_base": 382791.0, "taker_buy_quote": 24863.0698 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0663, "high": 0.0693, "low": 0.0643, "close": 0.0644, "volume": 780561.9, "close_time": 1766707199999, "quote_volume": 52615.10364, "trades": 981, "taker_buy_base": 385246.1, "taker_buy_quote": 25875.15292 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0644, "high": 0.0707, "low": 0.0635, "close": 0.0675, "volume": 1190579.6, "close_time": 1766793599999, "quote_volume": 78597.49839, "trades": 1967, "taker_buy_base": 507232.7, "taker_buy_quote": 33469.66773 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0676, "high": 0.069, "low": 0.066, "close": 0.0678, "volume": 702090.8, "close_time": 1766879999999, "quote_volume": 47414.21985, "trades": 634, "taker_buy_base": 327544.2, "taker_buy_quote": 22197.74523 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0677, "high": 0.0678, "low": 0.0643, "close": 0.0656, "volume": 477584.5, "close_time": 1766966399999, "quote_volume": 31544.05549, "trades": 370, "taker_buy_base": 174179.2, "taker_buy_quote": 11516.84937 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0652, "high": 0.0692, "low": 0.0645, "close": 0.0669, "volume": 799391.5, "close_time": 1767052799999, "quote_volume": 53441.98607, "trades": 504, "taker_buy_base": 394750.1, "taker_buy_quote": 26436.62111 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0669, "high": 0.0681, "low": 0.0634, "close": 0.0653, "volume": 1083785.6, "close_time": 1767139199999, "quote_volume": 70523.88865, "trades": 435, "taker_buy_base": 549414.8, "taker_buy_quote": 35727.54606 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0647, "high": 0.0668, "low": 0.0625, "close": 0.0652, "volume": 870614.3, "close_time": 1767225599999, "quote_volume": 56422.09067, "trades": 595, "taker_buy_base": 464287.1, "taker_buy_quote": 30086.58145 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0651, "high": 0.0667, "low": 0.0644, "close": 0.0665, "volume": 347662.0, "close_time": 1767311999999, "quote_volume": 22823.91697, "trades": 257, "taker_buy_base": 154761.1, "taker_buy_quote": 10183.65344 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0662, "high": 0.0697, "low": 0.0647, "close": 0.0696, "volume": 1103537.4, "close_time": 1767398399999, "quote_volume": 74194.66974, "trades": 530, "taker_buy_base": 615746.8, "taker_buy_quote": 41367.65372 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0694, "high": 0.0792, "low": 0.0676, "close": 0.0727, "volume": 1621534.1, "close_time": 1767484799999, "quote_volume": 119075.95664, "trades": 1126, "taker_buy_base": 710242.7, "taker_buy_quote": 52498.08025 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0727, "high": 0.0727, "low": 0.0681, "close": 0.0693, "volume": 850335.7, "close_time": 1767571199999, "quote_volume": 59332.15276, "trades": 639, "taker_buy_base": 179890.5, "taker_buy_quote": 12562.36323 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0701, "high": 0.0704, "low": 0.0675, "close": 0.0702, "volume": 513116.0, "close_time": 1767657599999, "quote_volume": 35607.42811, "trades": 251, "taker_buy_base": 180952.8, "taker_buy_quote": 12538.99016 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0703, "high": 0.0739, "low": 0.0674, "close": 0.071, "volume": 332662.0, "close_time": 1767743999999, "quote_volume": 23440.03942, "trades": 393, "taker_buy_base": 128857.2, "taker_buy_quote": 9111.34485 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0716, "high": 0.0716, "low": 0.0678, "close": 0.0684, "volume": 305011.1, "close_time": 1767830399999, "quote_volume": 21077.34709, "trades": 202, "taker_buy_base": 144719.2, "taker_buy_quote": 10010.71189 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0689, "high": 0.0733, "low": 0.0673, "close": 0.069, "volume": 632363.7, "close_time": 1767916799999, "quote_volume": 44076.44819, "trades": 285, "taker_buy_base": 337061.4, "taker_buy_quote": 23613.98915 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0695, "high": 0.0708, "low": 0.0669, "close": 0.0682, "volume": 304308.1, "close_time": 1768003199999, "quote_volume": 20760.44264, "trades": 159, "taker_buy_base": 141145.5, "taker_buy_quote": 9628.64348 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0681, "high": 0.0756, "low": 0.0676, "close": 0.0729, "volume": 1188199.5, "close_time": 1768089599999, "quote_volume": 86572.09235, "trades": 941, "taker_buy_base": 601054.4, "taker_buy_quote": 43599.70534 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0733, "high": 0.0784, "low": 0.0703, "close": 0.0706, "volume": 1071509.9, "close_time": 1768175999999, "quote_volume": 79910.57018, "trades": 755, "taker_buy_base": 547138.1, "taker_buy_quote": 41005.9315 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0704, "high": 0.071, "low": 0.0678, "close": 0.0684, "volume": 641909.7, "close_time": 1768262399999, "quote_volume": 44481.26539, "trades": 326, "taker_buy_base": 317812.7, "taker_buy_quote": 21975.54469 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0683, "high": 0.0722, "low": 0.0682, "close": 0.0715, "volume": 308271.6, "close_time": 1768348799999, "quote_volume": 21600.18527, "trades": 284, "taker_buy_base": 133520.1, "taker_buy_quote": 9367.49634 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0716, "high": 0.0742, "low": 0.0704, "close": 0.0709, "volume": 746217.4, "close_time": 1768435199999, "quote_volume": 54170.26909, "trades": 651, "taker_buy_base": 234371.5, "taker_buy_quote": 16951.5565 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0709, "high": 0.0709, "low": 0.0648, "close": 0.0661, "volume": 340511.6, "close_time": 1768521599999, "quote_volume": 23047.49631, "trades": 403, "taker_buy_base": 190114.9, "taker_buy_quote": 12904.8843 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0659, "high": 0.0688, "low": 0.0653, "close": 0.0686, "volume": 442786.5, "close_time": 1768607999999, "quote_volume": 29672.48401, "trades": 207, "taker_buy_base": 149767.9, "taker_buy_quote": 10061.6847 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0684, "high": 0.0686, "low": 0.0657, "close": 0.0661, "volume": 365328.2, "close_time": 1768694399999, "quote_volume": 24559.05538, "trades": 401, "taker_buy_base": 165308.3, "taker_buy_quote": 11111.73178 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0661, "high": 0.0664, "low": 0.0625, "close": 0.0625, "volume": 525186.1, "close_time": 1768780799999, "quote_volume": 34115.02989, "trades": 445, "taker_buy_base": 217067.8, "taker_buy_quote": 14072.18059 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0625, "high": 0.0629, "low": 0.053, "close": 0.0581, "volume": 868737.9, "close_time": 1768867199999, "quote_volume": 49757.92936, "trades": 386, "taker_buy_base": 385568.9, "taker_buy_quote": 21974.80741 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0579, "high": 0.0588, "low": 0.0537, "close": 0.0542, "volume": 452851.9, "close_time": 1768953599999, "quote_volume": 25545.99931, "trades": 275, "taker_buy_base": 231091.8, "taker_buy_quote": 13026.48984 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0551, "high": 0.0592, "low": 0.0551, "close": 0.0579, "volume": 885506.0, "close_time": 1769039999999, "quote_volume": 50902.66025, "trades": 412, "taker_buy_base": 460471.1, "taker_buy_quote": 26402.33993 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0574, "high": 0.0579, "low": 0.0556, "close": 0.0565, "volume": 642801.3, "close_time": 1769126399999, "quote_volume": 36312.73901, "trades": 166, "taker_buy_base": 492493.8, "taker_buy_quote": 27810.91674 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0568, "high": 0.0596, "low": 0.0557, "close": 0.0568, "volume": 555034.6, "close_time": 1769212799999, "quote_volume": 32272.78607, "trades": 242, "taker_buy_base": 279970.4, "taker_buy_quote": 16282.10374 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0569, "high": 0.0629, "low": 0.0568, "close": 0.0629, "volume": 810281.6, "close_time": 1769299199999, "quote_volume": 49489.74827, "trades": 375, "taker_buy_base": 477325.0, "taker_buy_quote": 29129.27798 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0626, "high": 0.067, "low": 0.0556, "close": 0.0567, "volume": 2191178.7, "close_time": 1769385599999, "quote_volume": 138853.93512, "trades": 931, "taker_buy_base": 879310.8, "taker_buy_quote": 55394.05788 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0567, "high": 0.0599, "low": 0.0563, "close": 0.0578, "volume": 435097.8, "close_time": 1769471999999, "quote_volume": 25171.03835, "trades": 403, "taker_buy_base": 206018.4, "taker_buy_quote": 11922.24824 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.057, "high": 0.0576, "low": 0.054, "close": 0.056, "volume": 569360.1, "close_time": 1769558399999, "quote_volume": 31694.59744, "trades": 283, "taker_buy_base": 214601.9, "taker_buy_quote": 11974.35686 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.056, "high": 0.056, "low": 0.0505, "close": 0.0516, "volume": 879855.9, "close_time": 1769644799999, "quote_volume": 46528.12197, "trades": 408, "taker_buy_base": 377611.4, "taker_buy_quote": 19927.7343 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0514, "high": 0.0515, "low": 0.0462, "close": 0.0482, "volume": 2042908.2, "close_time": 1769731199999, "quote_volume": 97913.92503, "trades": 694, "taker_buy_base": 744883.3, "taker_buy_quote": 35749.89909 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.048, "high": 0.0495, "low": 0.0456, "close": 0.0477, "volume": 1546613.8, "close_time": 1769817599999, "quote_volume": 72873.88207, "trades": 419, "taker_buy_base": 975153.9, "taker_buy_quote": 46013.83951 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0479, "high": 0.0483, "low": 0.0375, "close": 0.0418, "volume": 579965.4, "close_time": 1769903999999, "quote_volume": 25380.71495, "trades": 189, "taker_buy_base": 268120.9, "taker_buy_quote": 12021.26649 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0421, "high": 0.0437, "low": 0.0397, "close": 0.0405, "volume": 292579.1, "close_time": 1769990399999, "quote_volume": 12317.7531, "trades": 178, "taker_buy_base": 124167.7, "taker_buy_quote": 5219.31419 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0403, "high": 0.0426, "low": 0.0398, "close": 0.0415, "volume": 494996.0, "close_time": 1770076799999, "quote_volume": 20477.62876, "trades": 194, "taker_buy_base": 228234.7, "taker_buy_quote": 9463.57875 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0413, "high": 0.0416, "low": 0.0385, "close": 0.0399, "volume": 387772.1, "close_time": 1770163199999, "quote_volume": 15791.95962, "trades": 199, "taker_buy_base": 152163.3, "taker_buy_quote": 6175.31646 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0401, "high": 0.0414, "low": 0.0345, "close": 0.0356, "volume": 12621570.5, "close_time": 1770249599999, "quote_volume": 482080.66638, "trades": 1643, "taker_buy_base": 10659931.4, "taker_buy_quote": 407733.77941 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0358, "high": 0.0359, "low": 0.0307, "close": 0.0312, "volume": 1274897.3, "close_time": 1770335999999, "quote_volume": 42513.05382, "trades": 352, "taker_buy_base": 571403.6, "taker_buy_quote": 18951.8873 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0312, "high": 0.0375, "low": 0.027, "close": 0.0356, "volume": 2087844.6, "close_time": 1770422399999, "quote_volume": 68593.19964, "trades": 528, "taker_buy_base": 999180.8, "taker_buy_quote": 32716.55168 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0357, "high": 0.036, "low": 0.0334, "close": 0.0349, "volume": 997629.9, "close_time": 1770508799999, "quote_volume": 34745.80091, "trades": 248, "taker_buy_base": 475271.5, "taker_buy_quote": 16538.79572 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0348, "high": 0.0351, "low": 0.0319, "close": 0.032, "volume": 594716.7, "close_time": 1770595199999, "quote_volume": 20004.6993, "trades": 157, "taker_buy_base": 283299.0, "taker_buy_quote": 9486.545 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0324, "high": 0.0327, "low": 0.03, "close": 0.0313, "volume": 955458.1, "close_time": 1770681599999, "quote_volume": 29702.34623, "trades": 282, "taker_buy_base": 453716.6, "taker_buy_quote": 14199.42111 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0306, "high": 0.0313, "low": 0.0295, "close": 0.0313, "volume": 395337.2, "close_time": 1770767999999, "quote_volume": 12019.47453, "trades": 133, "taker_buy_base": 246349.7, "taker_buy_quote": 7485.89453 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0313, "high": 0.034, "low": 0.0299, "close": 0.0339, "volume": 1035617.5, "close_time": 1770854399999, "quote_volume": 33735.56582, "trades": 294, "taker_buy_base": 584927.9, "taker_buy_quote": 19135.9632 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.034, "high": 0.035, "low": 0.0312, "close": 0.0326, "volume": 1015797.6, "close_time": 1770940799999, "quote_volume": 33430.06574, "trades": 338, "taker_buy_base": 504013.3, "taker_buy_quote": 16620.30028 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0325, "high": 0.0337, "low": 0.0311, "close": 0.0334, "volume": 805818.5, "close_time": 1771027199999, "quote_volume": 25987.75165, "trades": 267, "taker_buy_base": 403503.3, "taker_buy_quote": 13054.69808 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0335, "high": 0.035, "low": 0.0331, "close": 0.0348, "volume": 752654.0, "close_time": 1771113599999, "quote_volume": 25582.82902, "trades": 258, "taker_buy_base": 329450.0, "taker_buy_quote": 11212.64697 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0343, "high": 0.0405, "low": 0.0328, "close": 0.0343, "volume": 4410814.9, "close_time": 1771199999999, "quote_volume": 155454.21064, "trades": 1151, "taker_buy_base": 2052783.2, "taker_buy_quote": 72824.97726 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0342, "high": 0.0349, "low": 0.0331, "close": 0.0346, "volume": 1466268.8, "close_time": 1771286399999, "quote_volume": 49842.65345, "trades": 346, "taker_buy_base": 950861.1, "taker_buy_quote": 32417.08591 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0347, "high": 0.0356, "low": 0.0339, "close": 0.0349, "volume": 1389563.3, "close_time": 1771372799999, "quote_volume": 48235.67225, "trades": 332, "taker_buy_base": 425861.6, "taker_buy_quote": 14714.25319 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0348, "high": 0.0355, "low": 0.0332, "close": 0.0332, "volume": 692946.7, "close_time": 1771459199999, "quote_volume": 23616.34459, "trades": 261, "taker_buy_base": 246776.3, "taker_buy_quote": 8446.22193 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0331, "high": 0.0342, "low": 0.0317, "close": 0.0341, "volume": 949636.0, "close_time": 1771545599999, "quote_volume": 31403.53674, "trades": 318, "taker_buy_base": 583786.9, "taker_buy_quote": 19236.44161 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0341, "high": 0.0401, "low": 0.034, "close": 0.0357, "volume": 4047637.0, "close_time": 1771631999999, "quote_volume": 149841.7443, "trades": 1146, "taker_buy_base": 2029939.8, "taker_buy_quote": 75490.93136 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0358, "high": 0.0372, "low": 0.0342, "close": 0.035, "volume": 1215601.8, "close_time": 1771718399999, "quote_volume": 43386.2082, "trades": 326, "taker_buy_base": 610042.4, "taker_buy_quote": 21735.25277 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.035, "high": 0.0351, "low": 0.0321, "close": 0.0328, "volume": 1427402.5, "close_time": 1771804799999, "quote_volume": 48414.78218, "trades": 204, "taker_buy_base": 581001.8, "taker_buy_quote": 19833.09661 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.033, "high": 0.0331, "low": 0.0306, "close": 0.0314, "volume": 684386.2, "close_time": 1771891199999, "quote_volume": 21509.39198, "trades": 240, "taker_buy_base": 274022.3, "taker_buy_quote": 8615.72215 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0315, "high": 0.0337, "low": 0.031, "close": 0.0319, "volume": 1127783.3, "close_time": 1771977599999, "quote_volume": 36330.28417, "trades": 348, "taker_buy_base": 682398.7, "taker_buy_quote": 21968.80543 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.032, "high": 0.0344, "low": 0.0319, "close": 0.0336, "volume": 1392769.3, "close_time": 1772063999999, "quote_volume": 46107.08752, "trades": 251, "taker_buy_base": 873196.9, "taker_buy_quote": 28906.68319 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0337, "high": 0.0428, "low": 0.0332, "close": 0.0345, "volume": 6837239.9, "close_time": 1772150399999, "quote_volume": 259717.06311, "trades": 1244, "taker_buy_base": 3465890.5, "taker_buy_quote": 130773.97679 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0346, "high": 0.0355, "low": 0.0326, "close": 0.0331, "volume": 1482609.6, "close_time": 1772236799999, "quote_volume": 50753.96798, "trades": 410, "taker_buy_base": 515972.5, "taker_buy_quote": 17654.36034 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0332, "high": 0.0334, "low": 0.031, "close": 0.0327, "volume": 734965.8, "close_time": 1772323199999, "quote_volume": 23506.39048, "trades": 307, "taker_buy_base": 398792.0, "taker_buy_quote": 12722.28686 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0328, "high": 0.0337, "low": 0.0307, "close": 0.0316, "volume": 738423.7, "close_time": 1772409599999, "quote_volume": 23842.51434, "trades": 334, "taker_buy_base": 371264.4, "taker_buy_quote": 12035.71412 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0317, "high": 0.0328, "low": 0.031, "close": 0.0323, "volume": 811293.4, "close_time": 1772495999999, "quote_volume": 25916.49759, "trades": 185, "taker_buy_base": 503134.4, "taker_buy_quote": 16095.90711 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.032, "high": 0.033, "low": 0.0311, "close": 0.0322, "volume": 523098.5, "close_time": 1772582399999, "quote_volume": 16791.68643, "trades": 172, "taker_buy_base": 222949.6, "taker_buy_quote": 7143.51675 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0321, "high": 0.0353, "low": 0.0317, "close": 0.0351, "volume": 1073499.6, "close_time": 1772668799999, "quote_volume": 35902.35295, "trades": 213, "taker_buy_base": 556376.4, "taker_buy_quote": 18622.73084 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.035, "high": 0.0376, "low": 0.0336, "close": 0.0358, "volume": 2658770.4, "close_time": 1772755199999, "quote_volume": 94871.05779, "trades": 563, "taker_buy_base": 1519326.8, "taker_buy_quote": 54084.36299 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0357, "high": 0.0408, "low": 0.0354, "close": 0.0391, "volume": 5188781.9, "close_time": 1772841599999, "quote_volume": 198364.89592, "trades": 971, "taker_buy_base": 2721717.8, "taker_buy_quote": 104069.85759 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0392, "high": 0.0431, "low": 0.0348, "close": 0.0356, "volume": 6848764.2, "close_time": 1772927999999, "quote_volume": 272007.50719, "trades": 1133, "taker_buy_base": 3133781.6, "taker_buy_quote": 124691.61101 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0354, "high": 0.0386, "low": 0.0342, "close": 0.0363, "volume": 2819328.3, "close_time": 1773014399999, "quote_volume": 102190.76617, "trades": 614, "taker_buy_base": 1301942.6, "taker_buy_quote": 47080.06474 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0366, "high": 0.0381, "low": 0.0349, "close": 0.0376, "volume": 1117974.8, "close_time": 1773100799999, "quote_volume": 40207.17651, "trades": 348, "taker_buy_base": 468552.8, "taker_buy_quote": 16881.44645 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0369, "high": 0.0461, "low": 0.0365, "close": 0.0392, "volume": 7488547.3, "close_time": 1773187199999, "quote_volume": 308403.73427, "trades": 1498, "taker_buy_base": 3764321.8, "taker_buy_quote": 153933.91796 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0391, "high": 0.0415, "low": 0.0368, "close": 0.0379, "volume": 2119151.4, "close_time": 1773273599999, "quote_volume": 82264.0269, "trades": 565, "taker_buy_base": 1240901.8, "taker_buy_quote": 48327.38781 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.038, "high": 0.0401, "low": 0.037, "close": 0.0386, "volume": 1094650.4, "close_time": 1773359999999, "quote_volume": 41823.88492, "trades": 298, "taker_buy_base": 581026.1, "taker_buy_quote": 22218.67389 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0386, "high": 0.0418, "low": 0.0381, "close": 0.0415, "volume": 3547190.3, "close_time": 1773446399999, "quote_volume": 142639.86618, "trades": 670, "taker_buy_base": 1200717.4, "taker_buy_quote": 47811.95645 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0413, "high": 0.044, "low": 0.0381, "close": 0.0383, "volume": 3635863.1, "close_time": 1773532799999, "quote_volume": 144798.33552, "trades": 1032, "taker_buy_base": 2500814.6, "taker_buy_quote": 98414.24144 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.038, "high": 0.041, "low": 0.038, "close": 0.0393, "volume": 1994249.6, "close_time": 1773619199999, "quote_volume": 79285.22823, "trades": 452, "taker_buy_base": 1021923.1, "taker_buy_quote": 40707.21926 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0394, "high": 0.0406, "low": 0.0384, "close": 0.0403, "volume": 899326.3, "close_time": 1773705599999, "quote_volume": 35549.36276, "trades": 395, "taker_buy_base": 343302.2, "taker_buy_quote": 13613.78777 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0402, "high": 0.0402, "low": 0.0384, "close": 0.0385, "volume": 332452.9, "close_time": 1773791999999, "quote_volume": 13082.98836, "trades": 303, "taker_buy_base": 99073.4, "taker_buy_quote": 3906.09121 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0386, "high": 0.0394, "low": 0.0356, "close": 0.0365, "volume": 538244.1, "close_time": 1773878399999, "quote_volume": 19934.91633, "trades": 353, "taker_buy_base": 162580.6, "taker_buy_quote": 6036.02141 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0366, "high": 0.0366, "low": 0.0338, "close": 0.034, "volume": 512019.0, "close_time": 1773964799999, "quote_volume": 18048.6224, "trades": 213, "taker_buy_base": 136304.0, "taker_buy_quote": 4811.97223 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.034, "high": 0.0351, "low": 0.0332, "close": 0.0338, "volume": 587634.9, "close_time": 1774051199999, "quote_volume": 20019.50279, "trades": 283, "taker_buy_base": 199414.7, "taker_buy_quote": 6771.84771 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0337, "high": 0.0341, "low": 0.032, "close": 0.0322, "volume": 1022236.4, "close_time": 1774137599999, "quote_volume": 33861.70487, "trades": 445, "taker_buy_base": 321113.2, "taker_buy_quote": 10566.79976 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0317, "high": 0.0347, "low": 0.031, "close": 0.0324, "volume": 1440432.5, "close_time": 1774223999999, "quote_volume": 47601.5434, "trades": 575, "taker_buy_base": 720478.0, "taker_buy_quote": 23740.55709 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0324, "high": 0.0345, "low": 0.0314, "close": 0.034, "volume": 809914.0, "close_time": 1774310399999, "quote_volume": 26782.68367, "trades": 376, "taker_buy_base": 487056.1, "taker_buy_quote": 16086.79061 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0334, "high": 0.0334, "low": 0.0306, "close": 0.0317, "volume": 420804.3, "close_time": 1774396799999, "quote_volume": 13327.92465, "trades": 235, "taker_buy_base": 244407.4, "taker_buy_quote": 7745.89172 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0317, "high": 0.032, "low": 0.0301, "close": 0.0307, "volume": 238875.5, "close_time": 1774483199999, "quote_volume": 7408.30907, "trades": 174, "taker_buy_base": 128383.4, "taker_buy_quote": 3991.87328 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0305, "high": 0.0313, "low": 0.0295, "close": 0.0298, "volume": 247262.6, "close_time": 1774569599999, "quote_volume": 7464.72592, "trades": 272, "taker_buy_base": 127924.3, "taker_buy_quote": 3860.76474 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0297, "high": 0.0305, "low": 0.0285, "close": 0.0286, "volume": 246484.7, "close_time": 1774655999999, "quote_volume": 7227.48271, "trades": 326, "taker_buy_base": 95549.7, "taker_buy_quote": 2806.34398 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0286, "high": 0.0292, "low": 0.0272, "close": 0.0279, "volume": 470470.3, "close_time": 1774742399999, "quote_volume": 13320.0205, "trades": 503, "taker_buy_base": 208556.4, "taker_buy_quote": 5908.95842 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0279, "high": 0.0284, "low": 0.0259, "close": 0.0261, "volume": 214228.2, "close_time": 1774828799999, "quote_volume": 5831.70023, "trades": 261, "taker_buy_base": 93370.6, "taker_buy_quote": 2556.57904 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.026, "high": 0.03, "low": 0.0258, "close": 0.0289, "volume": 513603.0, "close_time": 1774915199999, "quote_volume": 14600.32446, "trades": 419, "taker_buy_base": 248606.5, "taker_buy_quote": 7094.56173 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0288, "high": 0.0298, "low": 0.0259, "close": 0.0293, "volume": 440874.0, "close_time": 1775001599999, "quote_volume": 12668.27906, "trades": 471, "taker_buy_base": 254536.5, "taker_buy_quote": 7330.18875 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0294, "high": 0.0308, "low": 0.0286, "close": 0.0307, "volume": 245449.1, "close_time": 1775087999999, "quote_volume": 7213.49105, "trades": 213, "taker_buy_base": 92529.0, "taker_buy_quote": 2746.55261 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.031, "high": 0.0364, "low": 0.0304, "close": 0.0356, "volume": 4140613.9, "close_time": 1775174399999, "quote_volume": 141358.32575, "trades": 1673, "taker_buy_base": 2044764.5, "taker_buy_quote": 70085.4361 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0359, "high": 0.0382, "low": 0.0321, "close": 0.0339, "volume": 2862156.2, "close_time": 1775260799999, "quote_volume": 101215.47897, "trades": 1053, "taker_buy_base": 1286304.6, "taker_buy_quote": 45614.40727 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0337, "high": 0.0342, "low": 0.0313, "close": 0.0315, "volume": 1274030.1, "close_time": 1775347199999, "quote_volume": 41721.72783, "trades": 336, "taker_buy_base": 616884.1, "taker_buy_quote": 20138.50041 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0319, "high": 0.0322, "low": 0.0304, "close": 0.0308, "volume": 230585.0, "close_time": 1775433599999, "quote_volume": 7195.16599, "trades": 180, "taker_buy_base": 66714.5, "taker_buy_quote": 2086.96245 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0308, "high": 0.0329, "low": 0.0306, "close": 0.0314, "volume": 505421.5, "close_time": 1775519999999, "quote_volume": 16099.53394, "trades": 333, "taker_buy_base": 260609.2, "taker_buy_quote": 8307.99985 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0315, "high": 0.0327, "low": 0.0296, "close": 0.0318, "volume": 759172.8, "close_time": 1775606399999, "quote_volume": 23454.8616, "trades": 390, "taker_buy_base": 380725.9, "taker_buy_quote": 11848.61939 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0312, "high": 0.032, "low": 0.0311, "close": 0.0313, "volume": 184249.4, "close_time": 1775692799999, "quote_volume": 5811.95777, "trades": 149, "taker_buy_base": 102368.0, "taker_buy_quote": 3236.12728 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0311, "high": 0.0319, "low": 0.0305, "close": 0.0311, "volume": 145925.3, "close_time": 1775779199999, "quote_volume": 4536.59201, "trades": 111, "taker_buy_base": 71894.1, "taker_buy_quote": 2249.36863 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0308, "high": 0.0315, "low": 0.0306, "close": 0.0313, "volume": 263554.3, "close_time": 1775865599999, "quote_volume": 8182.39721, "trades": 198, "taker_buy_base": 136463.5, "taker_buy_quote": 4244.7024 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.0313, "high": 0.033, "low": 0.0306, "close": 0.0319, "volume": 405224.5, "close_time": 1775951999999, "quote_volume": 12891.08519, "trades": 220, "taker_buy_base": 225412.7, "taker_buy_quote": 7188.6757 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.032, "high": 0.0324, "low": 0.0299, "close": 0.03, "volume": 385461.2, "close_time": 1776038399999, "quote_volume": 11909.64925, "trades": 189, "taker_buy_base": 124465.8, "taker_buy_quote": 3861.51736 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.0299, "high": 0.0326, "low": 0.0298, "close": 0.0319, "volume": 491362.9, "close_time": 1776124799999, "quote_volume": 15024.93315, "trades": 161, "taker_buy_base": 158568.9, "taker_buy_quote": 4891.22059 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.0322, "high": 0.0353, "low": 0.0315, "close": 0.0338, "volume": 1149187.9, "close_time": 1776211199999, "quote_volume": 38547.08657, "trades": 891, "taker_buy_base": 688217.9, "taker_buy_quote": 23110.15096 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.0337, "high": 0.0356, "low": 0.0337, "close": 0.0345, "volume": 541380.1, "close_time": 1776297599999, "quote_volume": 18865.58882, "trades": 562, "taker_buy_base": 326694.5, "taker_buy_quote": 11395.74561 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.0345, "high": 0.036, "low": 0.0342, "close": 0.0356, "volume": 287374.2, "close_time": 1776383999999, "quote_volume": 10131.48944, "trades": 145, "taker_buy_base": 133520.1, "taker_buy_quote": 4720.93653 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.0358, "high": 0.0363, "low": 0.0344, "close": 0.036, "volume": 138516.1, "close_time": 1776470399999, "quote_volume": 4912.24609, "trades": 134, "taker_buy_base": 85944.0, "taker_buy_quote": 3056.69628 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.0357, "high": 0.0384, "low": 0.0342, "close": 0.0348, "volume": 374336.7, "close_time": 1776556799999, "quote_volume": 13675.16933, "trades": 318, "taker_buy_base": 215007.5, "taker_buy_quote": 7893.37398 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.0347, "high": 0.0347, "low": 0.0317, "close": 0.0321, "volume": 308574.3, "close_time": 1776643199999, "quote_volume": 10243.388, "trades": 265, "taker_buy_base": 164588.4, "taker_buy_quote": 5464.69159 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.0325, "high": 0.0346, "low": 0.0321, "close": 0.034, "volume": 181772.7, "close_time": 1776729599999, "quote_volume": 6049.72888, "trades": 262, "taker_buy_base": 105755.0, "taker_buy_quote": 3531.37825 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.0341, "high": 0.0366, "low": 0.0341, "close": 0.0361, "volume": 413296.6, "close_time": 1776815999999, "quote_volume": 14543.87517, "trades": 366, "taker_buy_base": 262198.7, "taker_buy_quote": 9245.43709 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.0362, "high": 0.0382, "low": 0.0352, "close": 0.0354, "volume": 325702.7, "close_time": 1776902399999, "quote_volume": 11958.37803, "trades": 242, "taker_buy_base": 169944.0, "taker_buy_quote": 6233.80579 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.0352, "high": 0.0399, "low": 0.0347, "close": 0.0371, "volume": 761451.9, "close_time": 1776988799999, "quote_volume": 28395.89669, "trades": 642, "taker_buy_base": 477111.5, "taker_buy_quote": 17871.17702 }, { "timestamp": 1776988800000, "datetime": "2026-04-24T00:00:00", "open": 0.0369, "high": 0.04, "low": 0.0363, "close": 0.0387, "volume": 455833.6, "close_time": 1777075199999, "quote_volume": 17477.74749, "trades": 377, "taker_buy_base": 202522.8, "taker_buy_quote": 7726.71297 }, { "timestamp": 1777075200000, "datetime": "2026-04-25T00:00:00", "open": 0.0385, "high": 0.0389, "low": 0.0364, "close": 0.0371, "volume": 292814.5, "close_time": 1777161599999, "quote_volume": 10897.53954, "trades": 261, "taker_buy_base": 126841.2, "taker_buy_quote": 4720.39126 }, { "timestamp": 1777161600000, "datetime": "2026-04-26T00:00:00", "open": 0.037, "high": 0.0383, "low": 0.0363, "close": 0.0367, "volume": 253326.9, "close_time": 1777247999999, "quote_volume": 9378.56477, "trades": 208, "taker_buy_base": 107327.5, "taker_buy_quote": 3992.98218 }, { "timestamp": 1777248000000, "datetime": "2026-04-27T00:00:00", "open": 0.0366, "high": 0.0376, "low": 0.0346, "close": 0.0353, "volume": 230741.1, "close_time": 1777334399999, "quote_volume": 8273.15662, "trades": 233, "taker_buy_base": 104744.0, "taker_buy_quote": 3756.43456 }, { "timestamp": 1777334400000, "datetime": "2026-04-28T00:00:00", "open": 0.0355, "high": 0.0366, "low": 0.0352, "close": 0.0359, "volume": 150181.5, "close_time": 1777420799999, "quote_volume": 5378.3253, "trades": 150, "taker_buy_base": 66037.6, "taker_buy_quote": 2368.55123 }, { "timestamp": 1777420800000, "datetime": "2026-04-29T00:00:00", "open": 0.0358, "high": 0.0364, "low": 0.0337, "close": 0.0344, "volume": 217715.5, "close_time": 1777507199999, "quote_volume": 7653.61185, "trades": 186, "taker_buy_base": 66562.5, "taker_buy_quote": 2340.08007 }, { "timestamp": 1777507200000, "datetime": "2026-04-30T00:00:00", "open": 0.0343, "high": 0.0356, "low": 0.0336, "close": 0.0344, "volume": 175819.5, "close_time": 1777593599999, "quote_volume": 6068.64811, "trades": 214, "taker_buy_base": 50582.6, "taker_buy_quote": 1751.95202 }, { "timestamp": 1777593600000, "datetime": "2026-05-01T00:00:00", "open": 0.0346, "high": 0.0364, "low": 0.0345, "close": 0.0359, "volume": 166586.1, "close_time": 1777679999999, "quote_volume": 5987.24658, "trades": 219, "taker_buy_base": 95250.6, "taker_buy_quote": 3433.77852 }, { "timestamp": 1777680000000, "datetime": "2026-05-02T00:00:00", "open": 0.036, "high": 0.0379, "low": 0.0352, "close": 0.0372, "volume": 256061.3, "close_time": 1777766399999, "quote_volume": 9457.70017, "trades": 214, "taker_buy_base": 128398.7, "taker_buy_quote": 4765.17627 }, { "timestamp": 1777766400000, "datetime": "2026-05-03T00:00:00", "open": 0.0374, "high": 0.0384, "low": 0.0368, "close": 0.0377, "volume": 343441.5, "close_time": 1777852799999, "quote_volume": 12943.68811, "trades": 322, "taker_buy_base": 165039.2, "taker_buy_quote": 6227.31458 }, { "timestamp": 1777852800000, "datetime": "2026-05-04T00:00:00", "open": 0.0377, "high": 0.0391, "low": 0.0373, "close": 0.0378, "volume": 317578.6, "close_time": 1777939199999, "quote_volume": 12063.65579, "trades": 287, "taker_buy_base": 160825.6, "taker_buy_quote": 6100.16441 }, { "timestamp": 1777939200000, "datetime": "2026-05-05T00:00:00", "open": 0.0378, "high": 0.0383, "low": 0.0369, "close": 0.0374, "volume": 143399.3, "close_time": 1778025599999, "quote_volume": 5412.93212, "trades": 172, "taker_buy_base": 37462.4, "taker_buy_quote": 1410.55866 }, { "timestamp": 1778025600000, "datetime": "2026-05-06T00:00:00", "open": 0.0375, "high": 0.0384, "low": 0.0364, "close": 0.0365, "volume": 420385.9, "close_time": 1778111999999, "quote_volume": 15763.3348, "trades": 305, "taker_buy_base": 130491.4, "taker_buy_quote": 4913.26603 }, { "timestamp": 1778112000000, "datetime": "2026-05-07T00:00:00", "open": 0.0367, "high": 0.042, "low": 0.0356, "close": 0.0403, "volume": 650141.0, "close_time": 1778198399999, "quote_volume": 25520.80051, "trades": 649, "taker_buy_base": 289990.9, "taker_buy_quote": 11435.54316 }, { "timestamp": 1778198400000, "datetime": "2026-05-08T00:00:00", "open": 0.04, "high": 0.0417, "low": 0.0382, "close": 0.0413, "volume": 462173.3, "close_time": 1778284799999, "quote_volume": 18426.47294, "trades": 462, "taker_buy_base": 229862.3, "taker_buy_quote": 9202.91078 }, { "timestamp": 1778284800000, "datetime": "2026-05-09T00:00:00", "open": 0.0412, "high": 0.0444, "low": 0.041, "close": 0.042, "volume": 935342.1, "close_time": 1778371199999, "quote_volume": 39890.98651, "trades": 681, "taker_buy_base": 315022.8, "taker_buy_quote": 13497.27914 }, { "timestamp": 1778371200000, "datetime": "2026-05-10T00:00:00", "open": 0.0414, "high": 0.0435, "low": 0.0404, "close": 0.0421, "volume": 482854.1, "close_time": 1778457599999, "quote_volume": 20515.03055, "trades": 277, "taker_buy_base": 376234.2, "taker_buy_quote": 16038.04335 }, { "timestamp": 1778457600000, "datetime": "2026-05-11T00:00:00", "open": 0.042, "high": 0.0429, "low": 0.0404, "close": 0.0423, "volume": 581378.3, "close_time": 1778543999999, "quote_volume": 23944.15264, "trades": 288, "taker_buy_base": 399245.9, "taker_buy_quote": 16472.85192 }, { "timestamp": 1778544000000, "datetime": "2026-05-12T00:00:00", "open": 0.0423, "high": 0.046, "low": 0.0409, "close": 0.0415, "volume": 497417.0, "close_time": 1778630399999, "quote_volume": 21720.28178, "trades": 583, "taker_buy_base": 256200.3, "taker_buy_quote": 11273.7672 }, { "timestamp": 1778630400000, "datetime": "2026-05-13T00:00:00", "open": 0.0415, "high": 0.0428, "low": 0.0386, "close": 0.0388, "volume": 181355.3, "close_time": 1778716799999, "quote_volume": 7187.36545, "trades": 245, "taker_buy_base": 47897.5, "taker_buy_quote": 1918.18592 }, { "timestamp": 1778716800000, "datetime": "2026-05-14T00:00:00", "open": 0.0392, "high": 0.0409, "low": 0.0383, "close": 0.0401, "volume": 48176.0, "close_time": 1778803199999, "quote_volume": 1905.61936, "trades": 88, "taker_buy_base": 31337.8, "taker_buy_quote": 1251.66574 }, { "timestamp": 1778803200000, "datetime": "2026-05-15T00:00:00", "open": 0.0402, "high": 0.0406, "low": 0.0366, "close": 0.0373, "volume": 213296.9, "close_time": 1778889599999, "quote_volume": 8025.16877, "trades": 211, "taker_buy_base": 37094.9, "taker_buy_quote": 1416.31844 }, { "timestamp": 1778889600000, "datetime": "2026-05-16T00:00:00", "open": 0.0373, "high": 0.0448, "low": 0.0346, "close": 0.0386, "volume": 2253344.6, "close_time": 1778975999999, "quote_volume": 84768.89428, "trades": 1651, "taker_buy_base": 783900.4, "taker_buy_quote": 30117.4613 }, { "timestamp": 1778976000000, "datetime": "2026-05-17T00:00:00", "open": 0.0386, "high": 0.0721, "low": 0.038, "close": 0.05, "volume": 50860062.2, "close_time": 1779062399999, "quote_volume": 2899398.7986, "trades": 20313, "taker_buy_base": 22677226.4, "taker_buy_quote": 1292027.23393 }, { "timestamp": 1779062400000, "datetime": "2026-05-18T00:00:00", "open": 0.0501, "high": 0.0594, "low": 0.0463, "close": 0.0491, "volume": 47597765.3, "close_time": 1779148799999, "quote_volume": 2534508.04987, "trades": 9285, "taker_buy_base": 21344606.3, "taker_buy_quote": 1133814.77316 }, { "timestamp": 1779148800000, "datetime": "2026-05-19T00:00:00", "open": 0.049, "high": 0.0925, "low": 0.049, "close": 0.0827, "volume": 80522799.0, "close_time": 1779235199999, "quote_volume": 5930904.78443, "trades": 19727, "taker_buy_base": 41091440.4, "taker_buy_quote": 3028421.61737 }, { "timestamp": 1779235200000, "datetime": "2026-05-20T00:00:00", "open": 0.0826, "high": 0.1288, "low": 0.0763, "close": 0.1207, "volume": 91789160.4, "close_time": 1779321599999, "quote_volume": 9144117.09064, "trades": 30952, "taker_buy_base": 46482539.7, "taker_buy_quote": 4618133.37858 }, { "timestamp": 1779321600000, "datetime": "2026-05-21T00:00:00", "open": 0.1204, "high": 0.1383, "low": 0.1127, "close": 0.1223, "volume": 56253022.6, "close_time": 1779407999999, "quote_volume": 6954407.4453, "trades": 26604, "taker_buy_base": 27907412.3, "taker_buy_quote": 3456266.17158 }, { "timestamp": 1779408000000, "datetime": "2026-05-22T00:00:00", "open": 0.122, "high": 0.1743, "low": 0.1083, "close": 0.1132, "volume": 82583558.7, "close_time": 1779494399999, "quote_volume": 11708995.52561, "trades": 47405, "taker_buy_base": 38434971.4, "taker_buy_quote": 5480324.88247 }, { "timestamp": 1779494400000, "datetime": "2026-05-23T00:00:00", "open": 0.113, "high": 0.1283, "low": 0.0867, "close": 0.0984, "volume": 63672123.6, "close_time": 1779580799999, "quote_volume": 6531639.72395, "trades": 21407, "taker_buy_base": 30014208.6, "taker_buy_quote": 3079178.13619 }, { "timestamp": 1779580800000, "datetime": "2026-05-24T00:00:00", "open": 0.0982, "high": 0.1065, "low": 0.0839, "close": 0.0899, "volume": 36569093.0, "close_time": 1779667199999, "quote_volume": 3472258.35625, "trades": 9587, "taker_buy_base": 18789637.3, "taker_buy_quote": 1783352.45146 }, { "timestamp": 1779667200000, "datetime": "2026-05-25T00:00:00", "open": 0.0901, "high": 0.092, "low": 0.0742, "close": 0.0749, "volume": 16871345.6, "close_time": 1779753599999, "quote_volume": 1416511.91369, "trades": 4027, "taker_buy_base": 7526954.9, "taker_buy_quote": 631238.7894 }, { "timestamp": 1779753600000, "datetime": "2026-05-26T00:00:00", "open": 0.0749, "high": 0.0759, "low": 0.0649, "close": 0.0649, "volume": 16832471.6, "close_time": 1779839999999, "quote_volume": 1203091.56322, "trades": 3594, "taker_buy_base": 8340486.2, "taker_buy_quote": 597370.39881 }, { "timestamp": 1779840000000, "datetime": "2026-05-27T00:00:00", "open": 0.0651, "high": 0.0685, "low": 0.0624, "close": 0.0625, "volume": 14029451.2, "close_time": 1779926399999, "quote_volume": 926086.25269, "trades": 2458, "taker_buy_base": 7233992.0, "taker_buy_quote": 478074.93245 }, { "timestamp": 1779926400000, "datetime": "2026-05-28T00:00:00", "open": 0.0622, "high": 0.063, "low": 0.0571, "close": 0.0607, "volume": 8435648.9, "close_time": 1780012799999, "quote_volume": 501049.03316, "trades": 1851, "taker_buy_base": 4059446.7, "taker_buy_quote": 242018.51715 }, { "timestamp": 1780012800000, "datetime": "2026-05-29T00:00:00", "open": 0.0604, "high": 0.0641, "low": 0.052, "close": 0.0529, "volume": 15658100.7, "close_time": 1780099199999, "quote_volume": 890549.55356, "trades": 2809, "taker_buy_base": 7481604.7, "taker_buy_quote": 427050.14497 }, { "timestamp": 1780099200000, "datetime": "2026-05-30T00:00:00", "open": 0.0529, "high": 0.0583, "low": 0.0509, "close": 0.0557, "volume": 11758911.6, "close_time": 1780185599999, "quote_volume": 638583.0416, "trades": 2892, "taker_buy_base": 6239555.5, "taker_buy_quote": 338753.83461 }, { "timestamp": 1780185600000, "datetime": "2026-05-31T00:00:00", "open": 0.0557, "high": 0.0575, "low": 0.0512, "close": 0.0519, "volume": 15343775.8, "close_time": 1780271999999, "quote_volume": 839102.15995, "trades": 2647, "taker_buy_base": 7350912.1, "taker_buy_quote": 401596.5157 }, { "timestamp": 1780272000000, "datetime": "2026-06-01T00:00:00", "open": 0.0518, "high": 0.0524, "low": 0.0462, "close": 0.0468, "volume": 4605307.2, "close_time": 1780358399999, "quote_volume": 224180.45532, "trades": 998, "taker_buy_base": 1778575.6, "taker_buy_quote": 86671.17152 }, { "timestamp": 1780358400000, "datetime": "2026-06-02T00:00:00", "open": 0.0471, "high": 0.0484, "low": 0.0414, "close": 0.0422, "volume": 6210521.4, "close_time": 1780444799999, "quote_volume": 277260.46139, "trades": 1111, "taker_buy_base": 2635330.2, "taker_buy_quote": 118019.25683 }, { "timestamp": 1780444800000, "datetime": "2026-06-03T00:00:00", "open": 0.0423, "high": 0.0582, "low": 0.0423, "close": 0.0485, "volume": 30783098.6, "close_time": 1780531199999, "quote_volume": 1585035.6064, "trades": 7019, "taker_buy_base": 13411524.3, "taker_buy_quote": 689356.60193 }, { "timestamp": 1780531200000, "datetime": "2026-06-04T00:00:00", "open": 0.0486, "high": 0.0488, "low": 0.0426, "close": 0.0463, "volume": 14642342.4, "close_time": 1780617599999, "quote_volume": 662961.47982, "trades": 1678, "taker_buy_base": 7306641.7, "taker_buy_quote": 330434.75535 }, { "timestamp": 1780617600000, "datetime": "2026-06-05T00:00:00", "open": 0.0458, "high": 0.0478, "low": 0.0388, "close": 0.0415, "volume": 11355071.9, "close_time": 1780703999999, "quote_volume": 480904.83566, "trades": 1326, "taker_buy_base": 4921263.3, "taker_buy_quote": 209395.37316 }, { "timestamp": 1780704000000, "datetime": "2026-06-06T00:00:00", "open": 0.0417, "high": 0.0522, "low": 0.0376, "close": 0.0458, "volume": 24250100.1, "close_time": 1780790399999, "quote_volume": 1017415.52188, "trades": 4457, "taker_buy_base": 11663750.2, "taker_buy_quote": 488566.95924 }, { "timestamp": 1780790400000, "datetime": "2026-06-07T00:00:00", "open": 0.0456, "high": 0.0608, "low": 0.0434, "close": 0.0497, "volume": 39960175.3, "close_time": 1780876799999, "quote_volume": 2087828.42134, "trades": 9168, "taker_buy_base": 18908905.6, "taker_buy_quote": 988832.40132 }, { "timestamp": 1780876800000, "datetime": "2026-06-08T00:00:00", "open": 0.05, "high": 0.0503, "low": 0.0414, "close": 0.0416, "volume": 11178693.1, "close_time": 1780963199999, "quote_volume": 522135.50712, "trades": 2560, "taker_buy_base": 4959944.2, "taker_buy_quote": 232504.60991 }, { "timestamp": 1780963200000, "datetime": "2026-06-09T00:00:00", "open": 0.0416, "high": 0.0441, "low": 0.0403, "close": 0.0427, "volume": 7426325.1, "close_time": 1781049599999, "quote_volume": 316265.00112, "trades": 963, "taker_buy_base": 2631621.3, "taker_buy_quote": 111710.19867 }, { "timestamp": 1781049600000, "datetime": "2026-06-10T00:00:00", "open": 0.0429, "high": 0.0429, "low": 0.0376, "close": 0.0386, "volume": 2947845.3, "close_time": 1781135999999, "quote_volume": 119665.90144, "trades": 489, "taker_buy_base": 1410534.0, "taker_buy_quote": 57092.94033 }, { "timestamp": 1781136000000, "datetime": "2026-06-11T00:00:00", "open": 0.0386, "high": 0.0437, "low": 0.0385, "close": 0.0426, "volume": 7003151.6, "close_time": 1781222399999, "quote_volume": 292444.60747, "trades": 973, "taker_buy_base": 2766230.3, "taker_buy_quote": 115538.65301 }, { "timestamp": 1781222400000, "datetime": "2026-06-12T00:00:00", "open": 0.0427, "high": 0.0462, "low": 0.0414, "close": 0.0418, "volume": 9831149.1, "close_time": 1781308799999, "quote_volume": 428507.21871, "trades": 1295, "taker_buy_base": 4795929.4, "taker_buy_quote": 210120.8479 }, { "timestamp": 1781308800000, "datetime": "2026-06-13T00:00:00", "open": 0.0416, "high": 0.0417, "low": 0.0393, "close": 0.0397, "volume": 8705958.5, "close_time": 1781395199999, "quote_volume": 351000.68164, "trades": 1087, "taker_buy_base": 3928566.6, "taker_buy_quote": 158426.48752 }, { "timestamp": 1781395200000, "datetime": "2026-06-14T00:00:00", "open": 0.0395, "high": 0.0502, "low": 0.039, "close": 0.0478, "volume": 14999435.2, "close_time": 1781481599999, "quote_volume": 656257.38065, "trades": 2634, "taker_buy_base": 7310254.1, "taker_buy_quote": 318090.17197 }, { "timestamp": 1781481600000, "datetime": "2026-06-15T00:00:00", "open": 0.0477, "high": 0.0505, "low": 0.044, "close": 0.0445, "volume": 12673239.2, "close_time": 1781567999999, "quote_volume": 592540.96658, "trades": 2889, "taker_buy_base": 6125298.0, "taker_buy_quote": 286570.7306 }, { "timestamp": 1781568000000, "datetime": "2026-06-16T00:00:00", "open": 0.0446, "high": 0.0497, "low": 0.0433, "close": 0.0446, "volume": 5340908.4, "close_time": 1781654399999, "quote_volume": 244757.02169, "trades": 1885, "taker_buy_base": 2632498.8, "taker_buy_quote": 120191.21919 }, { "timestamp": 1781654400000, "datetime": "2026-06-17T00:00:00", "open": 0.045, "high": 0.0477, "low": 0.0421, "close": 0.0432, "volume": 5327811.4, "close_time": 1781740799999, "quote_volume": 239372.94869, "trades": 1319, "taker_buy_base": 2205632.6, "taker_buy_quote": 99482.15059 }, { "timestamp": 1781740800000, "datetime": "2026-06-18T00:00:00", "open": 0.0432, "high": 0.0565, "low": 0.0423, "close": 0.0545, "volume": 13369702.4, "close_time": 1781827199999, "quote_volume": 671517.80062, "trades": 3950, "taker_buy_base": 7032591.2, "taker_buy_quote": 351168.72972 }, { "timestamp": 1781827200000, "datetime": "2026-06-19T00:00:00", "open": 0.054, "high": 0.0584, "low": 0.0487, "close": 0.0518, "volume": 10638874.4, "close_time": 1781913599999, "quote_volume": 567175.16637, "trades": 3598, "taker_buy_base": 5375728.2, "taker_buy_quote": 286373.01972 }, { "timestamp": 1781913600000, "datetime": "2026-06-20T00:00:00", "open": 0.0519, "high": 0.0544, "low": 0.0485, "close": 0.0485, "volume": 4975802.2, "close_time": 1781999999999, "quote_volume": 254133.85237, "trades": 1591, "taker_buy_base": 2351088.2, "taker_buy_quote": 120064.02131 }, { "timestamp": 1782000000000, "datetime": "2026-06-21T00:00:00", "open": 0.0484, "high": 0.0491, "low": 0.045, "close": 0.0453, "volume": 4433238.3, "close_time": 1782086399999, "quote_volume": 210223.61743, "trades": 941, "taker_buy_base": 2066554.5, "taker_buy_quote": 98168.32111 }, { "timestamp": 1782086400000, "datetime": "2026-06-22T00:00:00", "open": 0.0454, "high": 0.0468, "low": 0.0428, "close": 0.0456, "volume": 7765028.2, "close_time": 1782172799999, "quote_volume": 346502.0145, "trades": 1265, "taker_buy_base": 3268055.0, "taker_buy_quote": 145847.00045 }, { "timestamp": 1782172800000, "datetime": "2026-06-23T00:00:00", "open": 0.0456, "high": 0.0484, "low": 0.0447, "close": 0.0453, "volume": 6714719.6, "close_time": 1782259199999, "quote_volume": 311574.36373, "trades": 1542, "taker_buy_base": 2908286.9, "taker_buy_quote": 135177.345 }, { "timestamp": 1782259200000, "datetime": "2026-06-24T00:00:00", "open": 0.0453, "high": 0.0453, "low": 0.0434, "close": 0.0442, "volume": 916846.9, "close_time": 1782345599999, "quote_volume": 40599.18539, "trades": 237, "taker_buy_base": 343592.6, "taker_buy_quote": 15236.45913 } ] } }, "last_update": "2026-06-24T15:53:33.267475" }