{ "symbol": "LAYERUSDC", "fetched_at": "2026-06-24T15:53:36.232231", "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": 0.178, "high": 0.1819, "low": 0.1774, "close": 0.1794, "volume": 37351.61, "close_time": 1766750399999, "quote_volume": 6689.541475, "trades": 73, "taker_buy_base": 29525.72, "taker_buy_quote": 5293.551146 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.1794, "high": 0.18, "low": 0.1785, "close": 0.1791, "volume": 4046.28, "close_time": 1766753999999, "quote_volume": 725.858439, "trades": 39, "taker_buy_base": 246.34, "taker_buy_quote": 44.25465 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.1796, "high": 0.1796, "low": 0.177, "close": 0.1771, "volume": 9449.97, "close_time": 1766757599999, "quote_volume": 1681.499647, "trades": 37, "taker_buy_base": 1615.36, "taker_buy_quote": 286.615321 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.177, "high": 0.1774, "low": 0.1753, "close": 0.1769, "volume": 28829.65, "close_time": 1766761199999, "quote_volume": 5065.620824, "trades": 58, "taker_buy_base": 3886.01, "taker_buy_quote": 687.564687 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.176, "high": 0.1769, "low": 0.1748, "close": 0.176, "volume": 12657.62, "close_time": 1766764799999, "quote_volume": 2226.127701, "trades": 80, "taker_buy_base": 2330.27, "taker_buy_quote": 410.486725 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.1758, "high": 0.1773, "low": 0.1758, "close": 0.176, "volume": 13548.71, "close_time": 1766768399999, "quote_volume": 2393.225428, "trades": 110, "taker_buy_base": 10600.06, "taker_buy_quote": 1873.651917 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.1755, "high": 0.177, "low": 0.1747, "close": 0.1765, "volume": 26567.46, "close_time": 1766771999999, "quote_volume": 4673.21258, "trades": 176, "taker_buy_base": 12359.42, "taker_buy_quote": 2176.717112 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.176, "high": 0.176, "low": 0.1745, "close": 0.1747, "volume": 4153.59, "close_time": 1766775599999, "quote_volume": 726.571057, "trades": 19, "taker_buy_base": 1233.9, "taker_buy_quote": 216.313689 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.1747, "high": 0.176, "low": 0.1747, "close": 0.176, "volume": 7777.17, "close_time": 1766779199999, "quote_volume": 1364.815695, "trades": 80, "taker_buy_base": 2879.69, "taker_buy_quote": 506.115809 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.1758, "high": 0.1761, "low": 0.1753, "close": 0.176, "volume": 8769.29, "close_time": 1766782799999, "quote_volume": 1539.507097, "trades": 32, "taker_buy_base": 3976.29, "taker_buy_quote": 698.430112 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.1757, "high": 0.1769, "low": 0.1756, "close": 0.1761, "volume": 19985.59, "close_time": 1766786399999, "quote_volume": 3522.272021, "trades": 81, "taker_buy_base": 11213.58, "taker_buy_quote": 1975.949045 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.1758, "high": 0.1768, "low": 0.1755, "close": 0.1762, "volume": 9212.51, "close_time": 1766789999999, "quote_volume": 1622.258367, "trades": 69, "taker_buy_base": 7715.5, "taker_buy_quote": 1359.201577 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.1764, "high": 0.1775, "low": 0.1757, "close": 0.1775, "volume": 64239.21, "close_time": 1766793599999, "quote_volume": 11394.122376, "trades": 59, "taker_buy_base": 8112.13, "taker_buy_quote": 1436.325309 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1768, "high": 0.1771, "low": 0.1736, "close": 0.1756, "volume": 16103.65, "close_time": 1766797199999, "quote_volume": 2830.670038, "trades": 48, "taker_buy_base": 4820.58, "taker_buy_quote": 846.863279 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.1755, "high": 0.1765, "low": 0.1755, "close": 0.176, "volume": 8732.39, "close_time": 1766800799999, "quote_volume": 1537.907628, "trades": 14, "taker_buy_base": 5715.21, "taker_buy_quote": 1006.92713 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.176, "high": 0.1774, "low": 0.1759, "close": 0.1765, "volume": 5836.7, "close_time": 1766804399999, "quote_volume": 1028.68861, "trades": 18, "taker_buy_base": 2347.35, "taker_buy_quote": 413.91328 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.1767, "high": 0.1789, "low": 0.1767, "close": 0.1789, "volume": 5938.79, "close_time": 1766807999999, "quote_volume": 1053.685305, "trades": 29, "taker_buy_base": 4622.14, "taker_buy_quote": 820.196054 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.1785, "high": 0.1795, "low": 0.1771, "close": 0.1794, "volume": 10769.93, "close_time": 1766811599999, "quote_volume": 1918.454504, "trades": 32, "taker_buy_base": 4667.32, "taker_buy_quote": 834.059573 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.1782, "high": 0.1782, "low": 0.1762, "close": 0.1779, "volume": 19249.15, "close_time": 1766815199999, "quote_volume": 3420.566466, "trades": 39, "taker_buy_base": 7692.02, "taker_buy_quote": 1368.957409 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.1774, "high": 0.1789, "low": 0.1774, "close": 0.178, "volume": 15914.24, "close_time": 1766818799999, "quote_volume": 2843.943365, "trades": 20, "taker_buy_base": 5760.28, "taker_buy_quote": 1029.185743 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.1776, "high": 0.1776, "low": 0.1765, "close": 0.1776, "volume": 19614.87, "close_time": 1766822399999, "quote_volume": 3473.029763, "trades": 62, "taker_buy_base": 11091.95, "taker_buy_quote": 1966.153057 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.1776, "high": 0.1782, "low": 0.1769, "close": 0.1769, "volume": 6622.04, "close_time": 1766825999999, "quote_volume": 1174.183429, "trades": 62, "taker_buy_base": 2375.72, "taker_buy_quote": 421.532547 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.1769, "high": 0.177, "low": 0.1735, "close": 0.1735, "volume": 22506.16, "close_time": 1766829599999, "quote_volume": 3957.729255, "trades": 151, "taker_buy_base": 7289.14, "taker_buy_quote": 1283.534438 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.1742, "high": 0.1742, "low": 0.1699, "close": 0.1702, "volume": 83689.74, "close_time": 1766833199999, "quote_volume": 14258.564366, "trades": 111, "taker_buy_base": 73931.13, "taker_buy_quote": 12589.738963 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.171, "high": 0.171, "low": 0.1676, "close": 0.169, "volume": 46060.36, "close_time": 1766836799999, "quote_volume": 7786.955921, "trades": 156, "taker_buy_base": 21013.72, "taker_buy_quote": 3550.190619 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.1685, "high": 0.1709, "low": 0.1672, "close": 0.1705, "volume": 27645.25, "close_time": 1766840399999, "quote_volume": 4666.961277, "trades": 51, "taker_buy_base": 11493.59, "taker_buy_quote": 1946.153293 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.1703, "high": 0.1704, "low": 0.1693, "close": 0.1693, "volume": 9078.3, "close_time": 1766843999999, "quote_volume": 1543.506077, "trades": 17, "taker_buy_base": 4979.4, "taker_buy_quote": 847.859213 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.1704, "high": 0.1704, "low": 0.17, "close": 0.17, "volume": 732.04, "close_time": 1766847599999, "quote_volume": 124.606651, "trades": 5, "taker_buy_base": 355.44, "taker_buy_quote": 60.490755 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.1703, "high": 0.1704, "low": 0.1699, "close": 0.1699, "volume": 996.8, "close_time": 1766851199999, "quote_volume": 169.635024, "trades": 9, "taker_buy_base": 616.06, "taker_buy_quote": 104.932623 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.1706, "high": 0.1712, "low": 0.1705, "close": 0.1706, "volume": 50584.13, "close_time": 1766854799999, "quote_volume": 8624.873761, "trades": 68, "taker_buy_base": 170.46, "taker_buy_quote": 29.182752 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.1706, "high": 0.1718, "low": 0.1701, "close": 0.1708, "volume": 25761.68, "close_time": 1766858399999, "quote_volume": 4393.118126, "trades": 96, "taker_buy_base": 7684.84, "taker_buy_quote": 1311.609798 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.1708, "high": 0.1709, "low": 0.1697, "close": 0.1699, "volume": 24547.44, "close_time": 1766861999999, "quote_volume": 4176.608267, "trades": 232, "taker_buy_base": 17220.93, "taker_buy_quote": 2930.6032 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.1699, "high": 0.1705, "low": 0.1699, "close": 0.1703, "volume": 13606.83, "close_time": 1766865599999, "quote_volume": 2315.273853, "trades": 71, "taker_buy_base": 7728.82, "taker_buy_quote": 1315.402844 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.1701, "high": 0.1705, "low": 0.1699, "close": 0.1701, "volume": 1517.89, "close_time": 1766869199999, "quote_volume": 258.368004, "trades": 10, "taker_buy_base": 75.55, "taker_buy_quote": 12.857839 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.1701, "high": 0.1711, "low": 0.1701, "close": 0.171, "volume": 818.61, "close_time": 1766872799999, "quote_volume": 139.91696, "trades": 7, "taker_buy_base": 725.56, "taker_buy_quote": 124.020873 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.1712, "high": 0.1714, "low": 0.1707, "close": 0.1707, "volume": 363.17, "close_time": 1766876399999, "quote_volume": 62.055411, "trades": 5, "taker_buy_base": 103.13, "taker_buy_quote": 17.666583 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.171, "high": 0.172, "low": 0.1709, "close": 0.1716, "volume": 9164.0, "close_time": 1766879999999, "quote_volume": 1568.086753, "trades": 65, "taker_buy_base": 1751.7, "taker_buy_quote": 300.600512 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1713, "high": 0.1713, "low": 0.1705, "close": 0.1708, "volume": 3604.0, "close_time": 1766883599999, "quote_volume": 616.543129, "trades": 20, "taker_buy_base": 474.13, "taker_buy_quote": 80.981404 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.1708, "high": 0.1715, "low": 0.1708, "close": 0.1715, "volume": 2491.95, "close_time": 1766887199999, "quote_volume": 426.284917, "trades": 42, "taker_buy_base": 1569.39, "taker_buy_quote": 268.547641 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.1718, "high": 0.1745, "low": 0.1718, "close": 0.1742, "volume": 2347.2, "close_time": 1766890799999, "quote_volume": 406.01682, "trades": 40, "taker_buy_base": 2198.38, "taker_buy_quote": 380.330776 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.174, "high": 0.1748, "low": 0.1735, "close": 0.1748, "volume": 350.06, "close_time": 1766894399999, "quote_volume": 60.927284, "trades": 9, "taker_buy_base": 152.18, "taker_buy_quote": 26.504461 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.1745, "high": 0.1746, "low": 0.1722, "close": 0.1722, "volume": 11920.62, "close_time": 1766897999999, "quote_volume": 2062.511514, "trades": 99, "taker_buy_base": 5825.68, "taker_buy_quote": 1010.695115 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.1722, "high": 0.1726, "low": 0.1717, "close": 0.1726, "volume": 3442.62, "close_time": 1766901599999, "quote_volume": 592.209351, "trades": 7, "taker_buy_base": 1760.02, "taker_buy_quote": 303.306931 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.1717, "high": 0.1717, "low": 0.1712, "close": 0.1712, "volume": 692.05, "close_time": 1766905199999, "quote_volume": 118.665925, "trades": 19, "taker_buy_base": 311.72, "taker_buy_quote": 53.522324 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.1712, "high": 0.1718, "low": 0.1707, "close": 0.1715, "volume": 27519.48, "close_time": 1766908799999, "quote_volume": 4713.004526, "trades": 84, "taker_buy_base": 17721.16, "taker_buy_quote": 3035.905923 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.1718, "high": 0.172, "low": 0.1703, "close": 0.1704, "volume": 28825.81, "close_time": 1766912399999, "quote_volume": 4934.868447, "trades": 156, "taker_buy_base": 15178.2, "taker_buy_quote": 2603.78467 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.1702, "high": 0.1705, "low": 0.1692, "close": 0.1695, "volume": 15541.79, "close_time": 1766915999999, "quote_volume": 2639.358904, "trades": 102, "taker_buy_base": 9382.46, "taker_buy_quote": 1595.394858 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.1698, "high": 0.1703, "low": 0.1692, "close": 0.1699, "volume": 8742.94, "close_time": 1766919599999, "quote_volume": 1483.816869, "trades": 29, "taker_buy_base": 7142.81, "taker_buy_quote": 1212.756859 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.1697, "high": 0.1702, "low": 0.169, "close": 0.1691, "volume": 16266.22, "close_time": 1766923199999, "quote_volume": 2755.383385, "trades": 82, "taker_buy_base": 8933.49, "taker_buy_quote": 1515.14156 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.1694, "high": 0.1699, "low": 0.1679, "close": 0.168, "volume": 14862.36, "close_time": 1766926799999, "quote_volume": 2512.847796, "trades": 55, "taker_buy_base": 6773.95, "taker_buy_quote": 1149.813795 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.1685, "high": 0.1696, "low": 0.1683, "close": 0.1684, "volume": 2045.63, "close_time": 1766930399999, "quote_volume": 345.983957, "trades": 24, "taker_buy_base": 1657.48, "taker_buy_quote": 280.551422 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.1684, "high": 0.1694, "low": 0.1682, "close": 0.1686, "volume": 2493.14, "close_time": 1766933999999, "quote_volume": 420.381184, "trades": 35, "taker_buy_base": 207.54, "taker_buy_quote": 35.11434 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.1686, "high": 0.1686, "low": 0.1682, "close": 0.1682, "volume": 1517.13, "close_time": 1766937599999, "quote_volume": 255.226308, "trades": 5, "taker_buy_base": 58.79, "taker_buy_quote": 9.911994 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.1682, "high": 0.1686, "low": 0.1681, "close": 0.1686, "volume": 2427.73, "close_time": 1766941199999, "quote_volume": 409.202803, "trades": 10, "taker_buy_base": 2201.7, "taker_buy_quote": 371.159651 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.1688, "high": 0.1688, "low": 0.168, "close": 0.168, "volume": 4579.84, "close_time": 1766944799999, "quote_volume": 771.688244, "trades": 27, "taker_buy_base": 776.38, "taker_buy_quote": 131.011469 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.1675, "high": 0.1675, "low": 0.1658, "close": 0.1661, "volume": 3047.07, "close_time": 1766948399999, "quote_volume": 507.364497, "trades": 31, "taker_buy_base": 1120.18, "taker_buy_quote": 187.231551 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.1661, "high": 0.1661, "low": 0.165, "close": 0.1657, "volume": 6538.19, "close_time": 1766951999999, "quote_volume": 1081.572728, "trades": 26, "taker_buy_base": 1175.5, "taker_buy_quote": 194.78035 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.1657, "high": 0.1658, "low": 0.1645, "close": 0.1658, "volume": 11143.51, "close_time": 1766955599999, "quote_volume": 1835.547607, "trades": 18, "taker_buy_base": 1146.98, "taker_buy_quote": 190.027383 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.1655, "high": 0.1656, "low": 0.1652, "close": 0.1654, "volume": 619.14, "close_time": 1766959199999, "quote_volume": 102.421381, "trades": 5, "taker_buy_base": 199.12, "taker_buy_quote": 32.955008 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.1656, "high": 0.166, "low": 0.1656, "close": 0.1659, "volume": 144.33, "close_time": 1766962799999, "quote_volume": 23.93928, "trades": 3, "taker_buy_base": 110.64, "taker_buy_quote": 18.360216 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.1665, "high": 0.1674, "low": 0.1655, "close": 0.1672, "volume": 5486.25, "close_time": 1766966399999, "quote_volume": 914.822017, "trades": 29, "taker_buy_base": 1859.94, "taker_buy_quote": 310.098076 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1672, "high": 0.1678, "low": 0.1658, "close": 0.167, "volume": 30292.88, "close_time": 1766969999999, "quote_volume": 5051.607919, "trades": 200, "taker_buy_base": 15687.76, "taker_buy_quote": 2619.750323 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.1672, "high": 0.1689, "low": 0.167, "close": 0.1685, "volume": 776.77, "close_time": 1766973599999, "quote_volume": 130.709994, "trades": 19, "taker_buy_base": 433.59, "taker_buy_quote": 72.985457 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.169, "high": 0.171, "low": 0.169, "close": 0.171, "volume": 2686.28, "close_time": 1766977199999, "quote_volume": 456.842363, "trades": 26, "taker_buy_base": 2243.09, "taker_buy_quote": 381.750236 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.1706, "high": 0.173, "low": 0.1706, "close": 0.1726, "volume": 12987.57, "close_time": 1766980799999, "quote_volume": 2235.04865, "trades": 48, "taker_buy_base": 10689.38, "taker_buy_quote": 1839.095039 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.1725, "high": 0.1728, "low": 0.1716, "close": 0.1727, "volume": 16059.89, "close_time": 1766984399999, "quote_volume": 2770.895222, "trades": 34, "taker_buy_base": 13699.98, "taker_buy_quote": 2365.609379 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.1722, "high": 0.1751, "low": 0.1715, "close": 0.1738, "volume": 32815.0, "close_time": 1766987999999, "quote_volume": 5668.793781, "trades": 87, "taker_buy_base": 25333.86, "taker_buy_quote": 4373.367702 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.173, "high": 0.173, "low": 0.1714, "close": 0.1715, "volume": 12020.45, "close_time": 1766991599999, "quote_volume": 2070.816646, "trades": 63, "taker_buy_base": 2339.5, "taker_buy_quote": 403.291902 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.1714, "high": 0.1716, "low": 0.1705, "close": 0.1707, "volume": 4001.56, "close_time": 1766995199999, "quote_volume": 683.794012, "trades": 23, "taker_buy_base": 556.44, "taker_buy_quote": 95.2911 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.1718, "high": 0.1729, "low": 0.1716, "close": 0.1728, "volume": 16981.78, "close_time": 1766998799999, "quote_volume": 2928.69509, "trades": 61, "taker_buy_base": 11469.86, "taker_buy_quote": 1977.479582 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.1725, "high": 0.1727, "low": 0.171, "close": 0.1719, "volume": 4095.46, "close_time": 1767002399999, "quote_volume": 706.066149, "trades": 27, "taker_buy_base": 3481.17, "taker_buy_quote": 600.446902 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.1716, "high": 0.1722, "low": 0.1704, "close": 0.1705, "volume": 10018.62, "close_time": 1767005999999, "quote_volume": 1712.902771, "trades": 33, "taker_buy_base": 1158.86, "taker_buy_quote": 199.010336 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.1703, "high": 0.1707, "low": 0.1703, "close": 0.1707, "volume": 2288.63, "close_time": 1767009599999, "quote_volume": 390.011808, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.1707, "high": 0.1797, "low": 0.1686, "close": 0.1757, "volume": 45613.82, "close_time": 1767013199999, "quote_volume": 8019.806029, "trades": 139, "taker_buy_base": 24208.04, "taker_buy_quote": 4257.243359 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.1761, "high": 0.1767, "low": 0.1714, "close": 0.1716, "volume": 36452.26, "close_time": 1767016799999, "quote_volume": 6326.581565, "trades": 68, "taker_buy_base": 10401.29, "taker_buy_quote": 1810.77402 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.1717, "high": 0.1733, "low": 0.1705, "close": 0.1723, "volume": 28364.69, "close_time": 1767020399999, "quote_volume": 4859.716067, "trades": 92, "taker_buy_base": 18483.65, "taker_buy_quote": 3168.53861 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.1727, "high": 0.1766, "low": 0.1727, "close": 0.1761, "volume": 67654.47, "close_time": 1767023999999, "quote_volume": 11849.085119, "trades": 94, "taker_buy_base": 13895.51, "taker_buy_quote": 2445.692276 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.1761, "high": 0.1761, "low": 0.1722, "close": 0.1725, "volume": 68503.19, "close_time": 1767027599999, "quote_volume": 11951.934283, "trades": 67, "taker_buy_base": 48125.09, "taker_buy_quote": 8398.794973 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.1732, "high": 0.174, "low": 0.1718, "close": 0.1724, "volume": 18748.39, "close_time": 1767031199999, "quote_volume": 3250.055995, "trades": 33, "taker_buy_base": 10624.16, "taker_buy_quote": 1843.458604 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.1724, "high": 0.1728, "low": 0.1709, "close": 0.1709, "volume": 17997.2, "close_time": 1767034799999, "quote_volume": 3091.856031, "trades": 28, "taker_buy_base": 9547.54, "taker_buy_quote": 1642.130391 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.1705, "high": 0.171, "low": 0.1696, "close": 0.1705, "volume": 11189.7, "close_time": 1767038399999, "quote_volume": 1904.474794, "trades": 33, "taker_buy_base": 6166.69, "taker_buy_quote": 1049.437598 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.17, "high": 0.1711, "low": 0.1685, "close": 0.1693, "volume": 15258.64, "close_time": 1767041999999, "quote_volume": 2597.039067, "trades": 30, "taker_buy_base": 10876.14, "taker_buy_quote": 1852.178854 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.1696, "high": 0.1701, "low": 0.1694, "close": 0.1701, "volume": 4960.68, "close_time": 1767045599999, "quote_volume": 841.925119, "trades": 12, "taker_buy_base": 3384.93, "taker_buy_quote": 574.181226 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.1698, "high": 0.1702, "low": 0.1695, "close": 0.1702, "volume": 5261.9, "close_time": 1767049199999, "quote_volume": 894.05059, "trades": 8, "taker_buy_base": 1910.11, "taker_buy_quote": 324.613892 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.1695, "high": 0.1835, "low": 0.1695, "close": 0.17, "volume": 46589.73, "close_time": 1767052799999, "quote_volume": 7955.627184, "trades": 217, "taker_buy_base": 24722.29, "taker_buy_quote": 4235.971568 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.17, "high": 0.1708, "low": 0.1663, "close": 0.1676, "volume": 35489.98, "close_time": 1767056399999, "quote_volume": 5953.509865, "trades": 127, "taker_buy_base": 12566.7, "taker_buy_quote": 2106.496271 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.1669, "high": 0.1673, "low": 0.1654, "close": 0.1662, "volume": 13714.44, "close_time": 1767059999999, "quote_volume": 2277.182953, "trades": 44, "taker_buy_base": 10164.52, "taker_buy_quote": 1688.154152 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.1661, "high": 0.1662, "low": 0.165, "close": 0.1662, "volume": 10380.79, "close_time": 1767063599999, "quote_volume": 1721.630681, "trades": 53, "taker_buy_base": 373.45, "taker_buy_quote": 61.955355 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.1662, "high": 0.1664, "low": 0.1652, "close": 0.1664, "volume": 11015.72, "close_time": 1767067199999, "quote_volume": 1830.176987, "trades": 23, "taker_buy_base": 8886.92, "taker_buy_quote": 1476.710525 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.1661, "high": 0.167, "low": 0.1656, "close": 0.1665, "volume": 23916.6, "close_time": 1767070799999, "quote_volume": 3978.885421, "trades": 64, "taker_buy_base": 8609.39, "taker_buy_quote": 1435.129729 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.1671, "high": 0.1682, "low": 0.1671, "close": 0.1677, "volume": 23257.63, "close_time": 1767074399999, "quote_volume": 3907.554169, "trades": 9, "taker_buy_base": 20053.54, "taker_buy_quote": 3370.228276 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.1679, "high": 0.1679, "low": 0.1673, "close": 0.1674, "volume": 9306.73, "close_time": 1767077999999, "quote_volume": 1560.458198, "trades": 61, "taker_buy_base": 5344.89, "taker_buy_quote": 896.81746 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.1673, "high": 0.169, "low": 0.1666, "close": 0.1682, "volume": 2093.52, "close_time": 1767081599999, "quote_volume": 349.991669, "trades": 25, "taker_buy_base": 541.46, "taker_buy_quote": 90.925004 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.168, "high": 0.1685, "low": 0.1675, "close": 0.1683, "volume": 4683.59, "close_time": 1767085199999, "quote_volume": 785.738176, "trades": 11, "taker_buy_base": 1521.69, "taker_buy_quote": 255.206359 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.1682, "high": 0.1686, "low": 0.1677, "close": 0.1685, "volume": 6040.06, "close_time": 1767088799999, "quote_volume": 1015.987767, "trades": 33, "taker_buy_base": 4160.53, "taker_buy_quote": 700.083735 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.1686, "high": 0.1743, "low": 0.1686, "close": 0.1723, "volume": 27516.38, "close_time": 1767092399999, "quote_volume": 4726.851748, "trades": 58, "taker_buy_base": 16641.25, "taker_buy_quote": 2865.212208 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.1715, "high": 0.1743, "low": 0.1702, "close": 0.1736, "volume": 43731.88, "close_time": 1767095999999, "quote_volume": 7536.126519, "trades": 71, "taker_buy_base": 21091.57, "taker_buy_quote": 3634.164125 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.173, "high": 0.1731, "low": 0.1715, "close": 0.1717, "volume": 9524.83, "close_time": 1767099599999, "quote_volume": 1640.41171, "trades": 21, "taker_buy_base": 608.64, "taker_buy_quote": 105.183047 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.1723, "high": 0.1724, "low": 0.171, "close": 0.171, "volume": 1450.09, "close_time": 1767103199999, "quote_volume": 248.539975, "trades": 27, "taker_buy_base": 385.41, "taker_buy_quote": 66.251264 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.1705, "high": 0.1713, "low": 0.17, "close": 0.1712, "volume": 3094.62, "close_time": 1767106799999, "quote_volume": 527.909856, "trades": 19, "taker_buy_base": 2063.42, "taker_buy_quote": 351.501262 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.171, "high": 0.1725, "low": 0.1701, "close": 0.1725, "volume": 19062.24, "close_time": 1767110399999, "quote_volume": 3264.824918, "trades": 32, "taker_buy_base": 12474.97, "taker_buy_quote": 2131.97456 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.1731, "high": 0.1735, "low": 0.1715, "close": 0.1719, "volume": 4166.86, "close_time": 1767113999999, "quote_volume": 718.186253, "trades": 21, "taker_buy_base": 1278.95, "taker_buy_quote": 220.470271 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.1719, "high": 0.1731, "low": 0.1711, "close": 0.1711, "volume": 16574.66, "close_time": 1767117599999, "quote_volume": 2855.068901, "trades": 58, "taker_buy_base": 9873.43, "taker_buy_quote": 1700.728055 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.171, "high": 0.1711, "low": 0.1699, "close": 0.1706, "volume": 25938.53, "close_time": 1767121199999, "quote_volume": 4422.289057, "trades": 42, "taker_buy_base": 12116.74, "taker_buy_quote": 2066.220235 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.1706, "high": 0.1724, "low": 0.1696, "close": 0.1718, "volume": 10627.48, "close_time": 1767124799999, "quote_volume": 1822.93132, "trades": 38, "taker_buy_base": 6625.41, "taker_buy_quote": 1133.441341 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.1719, "high": 0.1719, "low": 0.1707, "close": 0.1707, "volume": 1823.35, "close_time": 1767128399999, "quote_volume": 311.741472, "trades": 15, "taker_buy_base": 117.9, "taker_buy_quote": 20.23786 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.1711, "high": 0.172, "low": 0.1707, "close": 0.1709, "volume": 12577.87, "close_time": 1767131999999, "quote_volume": 2153.39528, "trades": 17, "taker_buy_base": 5452.8, "taker_buy_quote": 933.901312 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.1709, "high": 0.172, "low": 0.1709, "close": 0.1714, "volume": 41648.74, "close_time": 1767135599999, "quote_volume": 7131.447545, "trades": 41, "taker_buy_base": 3168.42, "taker_buy_quote": 543.767304 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.1715, "high": 0.1733, "low": 0.1712, "close": 0.1733, "volume": 14301.57, "close_time": 1767139199999, "quote_volume": 2461.432154, "trades": 31, "taker_buy_base": 8713.32, "taker_buy_quote": 1500.588427 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1729, "high": 0.1729, "low": 0.1711, "close": 0.1711, "volume": 22089.61, "close_time": 1767142799999, "quote_volume": 3792.987433, "trades": 178, "taker_buy_base": 9319.48, "taker_buy_quote": 1599.924075 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.1714, "high": 0.1734, "low": 0.1713, "close": 0.1727, "volume": 8211.6, "close_time": 1767146399999, "quote_volume": 1410.308397, "trades": 79, "taker_buy_base": 3405.1, "taker_buy_quote": 584.520527 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.1736, "high": 0.1747, "low": 0.1729, "close": 0.174, "volume": 21492.59, "close_time": 1767149999999, "quote_volume": 3732.558774, "trades": 132, "taker_buy_base": 9802.34, "taker_buy_quote": 1702.480255 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.1744, "high": 0.1755, "low": 0.1741, "close": 0.1753, "volume": 20225.59, "close_time": 1767153599999, "quote_volume": 3533.428829, "trades": 99, "taker_buy_base": 6856.24, "taker_buy_quote": 1198.752926 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.1753, "high": 0.1758, "low": 0.1735, "close": 0.1742, "volume": 4922.25, "close_time": 1767157199999, "quote_volume": 858.177748, "trades": 32, "taker_buy_base": 1611.47, "taker_buy_quote": 281.244689 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.1743, "high": 0.1743, "low": 0.1733, "close": 0.1742, "volume": 3841.44, "close_time": 1767160799999, "quote_volume": 667.005236, "trades": 13, "taker_buy_base": 1325.46, "taker_buy_quote": 229.995132 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.173, "high": 0.173, "low": 0.1719, "close": 0.1729, "volume": 5234.36, "close_time": 1767164399999, "quote_volume": 902.052703, "trades": 11, "taker_buy_base": 1000.0, "taker_buy_quote": 172.9 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.1724, "high": 0.1729, "low": 0.1717, "close": 0.1717, "volume": 7228.26, "close_time": 1767167999999, "quote_volume": 1244.017789, "trades": 17, "taker_buy_base": 3822.27, "taker_buy_quote": 658.02152 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.1723, "high": 0.1725, "low": 0.1698, "close": 0.17, "volume": 10971.81, "close_time": 1767171599999, "quote_volume": 1874.195399, "trades": 67, "taker_buy_base": 5910.06, "taker_buy_quote": 1010.017488 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.1698, "high": 0.1718, "low": 0.1693, "close": 0.1705, "volume": 10344.87, "close_time": 1767175199999, "quote_volume": 1767.358823, "trades": 67, "taker_buy_base": 5748.31, "taker_buy_quote": 983.658783 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.1706, "high": 0.1711, "low": 0.169, "close": 0.169, "volume": 8284.78, "close_time": 1767178799999, "quote_volume": 1408.953037, "trades": 96, "taker_buy_base": 4730.01, "taker_buy_quote": 804.628957 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.1698, "high": 0.1708, "low": 0.1698, "close": 0.1701, "volume": 5867.98, "close_time": 1767182399999, "quote_volume": 1000.047054, "trades": 20, "taker_buy_base": 3972.2, "taker_buy_quote": 677.74439 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.1701, "high": 0.171, "low": 0.1696, "close": 0.1696, "volume": 8585.67, "close_time": 1767185999999, "quote_volume": 1465.262265, "trades": 61, "taker_buy_base": 5611.5, "taker_buy_quote": 958.345357 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.1695, "high": 0.1712, "low": 0.169, "close": 0.1703, "volume": 18713.19, "close_time": 1767189599999, "quote_volume": 3186.305368, "trades": 78, "taker_buy_base": 6748.5, "taker_buy_quote": 1150.992882 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.1709, "high": 0.1715, "low": 0.1708, "close": 0.1713, "volume": 4637.4, "close_time": 1767193199999, "quote_volume": 794.453555, "trades": 45, "taker_buy_base": 4342.49, "taker_buy_quote": 743.925939 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.171, "high": 0.1715, "low": 0.1698, "close": 0.1698, "volume": 10047.04, "close_time": 1767196799999, "quote_volume": 1717.741654, "trades": 38, "taker_buy_base": 2454.02, "taker_buy_quote": 419.97261 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.1695, "high": 0.1699, "low": 0.1666, "close": 0.1684, "volume": 21196.64, "close_time": 1767200399999, "quote_volume": 3584.45214, "trades": 83, "taker_buy_base": 5942.79, "taker_buy_quote": 1000.110869 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.168, "high": 0.168, "low": 0.1667, "close": 0.1673, "volume": 6991.7, "close_time": 1767203999999, "quote_volume": 1167.813025, "trades": 52, "taker_buy_base": 4656.1, "taker_buy_quote": 777.435777 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.1668, "high": 0.1687, "low": 0.1665, "close": 0.1684, "volume": 2877.34, "close_time": 1767207599999, "quote_volume": 482.591869, "trades": 42, "taker_buy_base": 1495.85, "taker_buy_quote": 250.829051 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.1684, "high": 0.1705, "low": 0.1684, "close": 0.1699, "volume": 9025.2, "close_time": 1767211199999, "quote_volume": 1531.67125, "trades": 20, "taker_buy_base": 6781.39, "taker_buy_quote": 1149.827124 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.1695, "high": 0.1695, "low": 0.1679, "close": 0.1687, "volume": 2684.0, "close_time": 1767214799999, "quote_volume": 451.889672, "trades": 28, "taker_buy_base": 536.24, "taker_buy_quote": 90.226273 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.1682, "high": 0.1683, "low": 0.1675, "close": 0.1675, "volume": 1928.1, "close_time": 1767218399999, "quote_volume": 324.231511, "trades": 25, "taker_buy_base": 1550.73, "taker_buy_quote": 260.841479 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.167, "high": 0.1679, "low": 0.167, "close": 0.1677, "volume": 43178.35, "close_time": 1767221999999, "quote_volume": 7234.063147, "trades": 44, "taker_buy_base": 37424.41, "taker_buy_quote": 6268.725436 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.1676, "high": 0.1688, "low": 0.1675, "close": 0.1688, "volume": 5337.39, "close_time": 1767225599999, "quote_volume": 896.734768, "trades": 26, "taker_buy_base": 5145.56, "taker_buy_quote": 864.539496 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1683, "high": 0.1688, "low": 0.1677, "close": 0.1677, "volume": 4368.27, "close_time": 1767229199999, "quote_volume": 734.569632, "trades": 30, "taker_buy_base": 349.54, "taker_buy_quote": 58.930551 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.1685, "high": 0.1685, "low": 0.1678, "close": 0.1682, "volume": 14619.85, "close_time": 1767232799999, "quote_volume": 2455.374914, "trades": 52, "taker_buy_base": 10113.4, "taker_buy_quote": 1698.587654 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.1679, "high": 0.1695, "low": 0.1678, "close": 0.1695, "volume": 8747.59, "close_time": 1767236399999, "quote_volume": 1478.141441, "trades": 61, "taker_buy_base": 5447.45, "taker_buy_quote": 920.949301 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.1693, "high": 0.1694, "low": 0.1681, "close": 0.1681, "volume": 1551.42, "close_time": 1767239999999, "quote_volume": 262.621216, "trades": 18, "taker_buy_base": 154.27, "taker_buy_quote": 26.107883 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.168, "high": 0.1683, "low": 0.1672, "close": 0.1675, "volume": 7605.25, "close_time": 1767243599999, "quote_volume": 1275.524413, "trades": 45, "taker_buy_base": 1693.43, "taker_buy_quote": 283.752269 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.168, "high": 0.1686, "low": 0.1679, "close": 0.1686, "volume": 6978.25, "close_time": 1767247199999, "quote_volume": 1174.796248, "trades": 40, "taker_buy_base": 4772.8, "taker_buy_quote": 804.147884 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.1686, "high": 0.1686, "low": 0.1678, "close": 0.1678, "volume": 4735.29, "close_time": 1767250799999, "quote_volume": 795.715612, "trades": 56, "taker_buy_base": 1209.81, "taker_buy_quote": 203.302558 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.1678, "high": 0.1678, "low": 0.1676, "close": 0.1676, "volume": 515.97, "close_time": 1767254399999, "quote_volume": 86.495836, "trades": 14, "taker_buy_base": 133.33, "taker_buy_quote": 22.365372 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.1677, "high": 0.1682, "low": 0.1676, "close": 0.1682, "volume": 18858.56, "close_time": 1767257999999, "quote_volume": 3162.764727, "trades": 43, "taker_buy_base": 8856.8, "taker_buy_quote": 1484.49396 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.1679, "high": 0.1681, "low": 0.1678, "close": 0.1678, "volume": 5828.1, "close_time": 1767261599999, "quote_volume": 978.804214, "trades": 24, "taker_buy_base": 3256.4, "taker_buy_quote": 546.74956 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 2838.71, "close_time": 1767265199999, "quote_volume": 476.051667, "trades": 2, "taker_buy_base": 2838.71, "taker_buy_quote": 476.051667 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.1686, "high": 0.1693, "low": 0.1678, "close": 0.1692, "volume": 31405.54, "close_time": 1767268799999, "quote_volume": 5282.43711, "trades": 105, "taker_buy_base": 1943.93, "taker_buy_quote": 328.024448 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.1693, "high": 0.1693, "low": 0.1682, "close": 0.1682, "volume": 867.44, "close_time": 1767272399999, "quote_volume": 146.039509, "trades": 4, "taker_buy_base": 277.19, "taker_buy_quote": 46.759459 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.1682, "high": 0.1697, "low": 0.1681, "close": 0.1697, "volume": 2550.61, "close_time": 1767275999999, "quote_volume": 431.787571, "trades": 6, "taker_buy_base": 2355.15, "taker_buy_quote": 398.930745 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.1696, "high": 0.1702, "low": 0.169, "close": 0.1698, "volume": 30581.43, "close_time": 1767279599999, "quote_volume": 5169.362012, "trades": 14, "taker_buy_base": 30181.43, "taker_buy_quote": 5101.522012 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.1702, "high": 0.1709, "low": 0.1692, "close": 0.1703, "volume": 11098.93, "close_time": 1767283199999, "quote_volume": 1885.530574, "trades": 16, "taker_buy_base": 8285.27, "taker_buy_quote": 1406.585238 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.1704, "high": 0.1707, "low": 0.1696, "close": 0.1697, "volume": 19448.11, "close_time": 1767286799999, "quote_volume": 3311.90742, "trades": 28, "taker_buy_base": 3076.59, "taker_buy_quote": 523.170863 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.1701, "high": 0.1714, "low": 0.1701, "close": 0.1714, "volume": 2357.79, "close_time": 1767290399999, "quote_volume": 401.774652, "trades": 7, "taker_buy_base": 213.78, "taker_buy_quote": 36.61472 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.1704, "high": 0.1711, "low": 0.1704, "close": 0.1711, "volume": 923.37, "close_time": 1767293999999, "quote_volume": 157.653167, "trades": 5, "taker_buy_base": 923.37, "taker_buy_quote": 157.653167 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.1707, "high": 0.1718, "low": 0.1707, "close": 0.1718, "volume": 28348.32, "close_time": 1767297599999, "quote_volume": 4846.226187, "trades": 10, "taker_buy_base": 23600.39, "taker_buy_quote": 4032.195552 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.1719, "high": 0.1719, "low": 0.1713, "close": 0.1714, "volume": 9654.71, "close_time": 1767301199999, "quote_volume": 1656.000777, "trades": 8, "taker_buy_base": 7275.99, "taker_buy_quote": 1248.138169 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.1714, "high": 0.1714, "low": 0.1707, "close": 0.1707, "volume": 9008.65, "close_time": 1767304799999, "quote_volume": 1538.426555, "trades": 6, "taker_buy_base": 8008.65, "taker_buy_quote": 1367.426555 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.1707, "high": 0.1723, "low": 0.1707, "close": 0.1723, "volume": 2730.12, "close_time": 1767308399999, "quote_volume": 469.490878, "trades": 13, "taker_buy_base": 92.82, "taker_buy_quote": 15.955758 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.1715, "high": 0.1716, "low": 0.1715, "close": 0.1716, "volume": 751.67, "close_time": 1767311999999, "quote_volume": 128.938072, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.171, "high": 0.171, "low": 0.1703, "close": 0.1703, "volume": 5148.01, "close_time": 1767315599999, "quote_volume": 879.394038, "trades": 39, "taker_buy_base": 1926.23, "taker_buy_quote": 329.350428 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.1704, "high": 0.1704, "low": 0.1695, "close": 0.1695, "volume": 5723.26, "close_time": 1767319199999, "quote_volume": 972.574365, "trades": 18, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.1695, "high": 0.1695, "low": 0.1683, "close": 0.1695, "volume": 1946.38, "close_time": 1767322799999, "quote_volume": 329.018135, "trades": 17, "taker_buy_base": 351.72, "taker_buy_quote": 59.457171 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.1697, "high": 0.171, "low": 0.1697, "close": 0.1709, "volume": 2381.87, "close_time": 1767326399999, "quote_volume": 406.77949, "trades": 14, "taker_buy_base": 2381.87, "taker_buy_quote": 406.77949 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.171, "high": 0.172, "low": 0.1708, "close": 0.1719, "volume": 5835.12, "close_time": 1767329999999, "quote_volume": 999.431012, "trades": 38, "taker_buy_base": 4985.84, "taker_buy_quote": 853.998534 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 364.57, "close_time": 1767333599999, "quote_volume": 62.742497, "trades": 10, "taker_buy_base": 272.23, "taker_buy_quote": 46.850783 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.1718, "high": 0.1728, "low": 0.1718, "close": 0.1728, "volume": 2128.66, "close_time": 1767337199999, "quote_volume": 366.256131, "trades": 14, "taker_buy_base": 1804.23, "taker_buy_quote": 310.519057 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.1731, "high": 0.1751, "low": 0.1731, "close": 0.1748, "volume": 1655.68, "close_time": 1767340799999, "quote_volume": 287.362122, "trades": 6, "taker_buy_base": 1324.26, "taker_buy_quote": 229.429906 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.1737, "high": 0.1737, "low": 0.1733, "close": 0.1733, "volume": 1831.32, "close_time": 1767344399999, "quote_volume": 318.042584, "trades": 6, "taker_buy_base": 1687.07, "taker_buy_quote": 293.044059 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.1738, "high": 0.1741, "low": 0.1738, "close": 0.1741, "volume": 1090.05, "close_time": 1767347999999, "quote_volume": 189.625959, "trades": 2, "taker_buy_base": 505.82, "taker_buy_quote": 87.911516 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.1746, "high": 0.1747, "low": 0.1741, "close": 0.1742, "volume": 5574.79, "close_time": 1767351599999, "quote_volume": 972.113771, "trades": 20, "taker_buy_base": 2190.57, "taker_buy_quote": 382.483951 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.1736, "high": 0.1736, "low": 0.1723, "close": 0.1729, "volume": 3006.82, "close_time": 1767355199999, "quote_volume": 520.112603, "trades": 16, "taker_buy_base": 44.83, "taker_buy_quote": 7.782398 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.1727, "high": 0.1739, "low": 0.1727, "close": 0.173, "volume": 4920.46, "close_time": 1767358799999, "quote_volume": 851.852102, "trades": 13, "taker_buy_base": 568.17, "taker_buy_quote": 98.204234 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.1736, "high": 0.1738, "low": 0.1736, "close": 0.1738, "volume": 1405.15, "close_time": 1767362399999, "quote_volume": 243.943724, "trades": 2, "taker_buy_base": 1405.15, "taker_buy_quote": 243.943724 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.1734, "high": 0.1738, "low": 0.1724, "close": 0.1738, "volume": 2874.04, "close_time": 1767365999999, "quote_volume": 496.615909, "trades": 11, "taker_buy_base": 1593.89, "taker_buy_quote": 275.669953 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.1731, "high": 0.1743, "low": 0.1731, "close": 0.1743, "volume": 2313.93, "close_time": 1767369599999, "quote_volume": 401.122751, "trades": 7, "taker_buy_base": 1067.89, "taker_buy_quote": 185.433227 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.1741, "high": 0.176, "low": 0.1741, "close": 0.1756, "volume": 3746.13, "close_time": 1767373199999, "quote_volume": 657.954875, "trades": 7, "taker_buy_base": 1171.7, "taker_buy_quote": 205.884967 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.1758, "high": 0.1767, "low": 0.1758, "close": 0.1764, "volume": 5708.13, "close_time": 1767376799999, "quote_volume": 1006.21251, "trades": 18, "taker_buy_base": 5189.55, "taker_buy_quote": 914.765787 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.1761, "high": 0.1765, "low": 0.1748, "close": 0.1748, "volume": 15744.16, "close_time": 1767380399999, "quote_volume": 2763.84304, "trades": 20, "taker_buy_base": 3299.83, "taker_buy_quote": 581.832053 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.1747, "high": 0.1759, "low": 0.1747, "close": 0.1754, "volume": 6226.94, "close_time": 1767383999999, "quote_volume": 1091.589086, "trades": 10, "taker_buy_base": 567.62, "taker_buy_quote": 99.694358 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.1755, "high": 0.1758, "low": 0.1755, "close": 0.1758, "volume": 1763.53, "close_time": 1767387599999, "quote_volume": 309.949515, "trades": 4, "taker_buy_base": 1500.0, "taker_buy_quote": 263.7 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.1758, "high": 0.1758, "low": 0.1753, "close": 0.1756, "volume": 4347.37, "close_time": 1767391199999, "quote_volume": 763.289788, "trades": 9, "taker_buy_base": 1561.49, "taker_buy_quote": 274.429401 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.1763, "high": 0.178, "low": 0.176, "close": 0.1771, "volume": 13021.87, "close_time": 1767394799999, "quote_volume": 2301.908873, "trades": 21, "taker_buy_base": 8733.89, "taker_buy_quote": 1544.652097 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.1772, "high": 0.1775, "low": 0.1771, "close": 0.1772, "volume": 7899.75, "close_time": 1767398399999, "quote_volume": 1401.254589, "trades": 8, "taker_buy_base": 5532.67, "taker_buy_quote": 981.830726 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.1778, "high": 0.1778, "low": 0.1771, "close": 0.1775, "volume": 10431.47, "close_time": 1767401999999, "quote_volume": 1850.91268, "trades": 23, "taker_buy_base": 3359.88, "taker_buy_quote": 595.101633 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.1774, "high": 0.179, "low": 0.1774, "close": 0.179, "volume": 6797.99, "close_time": 1767405599999, "quote_volume": 1212.0943, "trades": 89, "taker_buy_base": 5223.06, "taker_buy_quote": 931.896339 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.1793, "high": 0.1795, "low": 0.1791, "close": 0.1793, "volume": 13290.93, "close_time": 1767409199999, "quote_volume": 2382.130847, "trades": 25, "taker_buy_base": 3879.5, "taker_buy_quote": 695.495828 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.1796, "high": 0.1807, "low": 0.1794, "close": 0.1806, "volume": 639.8, "close_time": 1767412799999, "quote_volume": 115.383963, "trades": 19, "taker_buy_base": 228.84, "taker_buy_quote": 41.196525 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.1806, "high": 0.1807, "low": 0.1787, "close": 0.1787, "volume": 5670.9, "close_time": 1767416399999, "quote_volume": 1020.32162, "trades": 60, "taker_buy_base": 1262.35, "taker_buy_quote": 226.935715 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.1787, "high": 0.1791, "low": 0.1774, "close": 0.1775, "volume": 7059.05, "close_time": 1767419999999, "quote_volume": 1260.119394, "trades": 18, "taker_buy_base": 5825.74, "taker_buy_quote": 1041.097077 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.1775, "high": 0.178, "low": 0.1763, "close": 0.1763, "volume": 11057.16, "close_time": 1767423599999, "quote_volume": 1962.350345, "trades": 17, "taker_buy_base": 2554.56, "taker_buy_quote": 452.939037 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.1768, "high": 0.1768, "low": 0.1741, "close": 0.1745, "volume": 12095.68, "close_time": 1767427199999, "quote_volume": 2115.912768, "trades": 84, "taker_buy_base": 2090.61, "taker_buy_quote": 366.178708 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.1744, "high": 0.1755, "low": 0.1743, "close": 0.1755, "volume": 485.0, "close_time": 1767430799999, "quote_volume": 84.692829, "trades": 7, "taker_buy_base": 138.4, "taker_buy_quote": 24.275864 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.1743, "high": 0.1767, "low": 0.1743, "close": 0.1767, "volume": 3008.51, "close_time": 1767434399999, "quote_volume": 529.484, "trades": 18, "taker_buy_base": 1954.42, "taker_buy_quote": 344.224592 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.1777, "high": 0.1794, "low": 0.1774, "close": 0.178, "volume": 3138.61, "close_time": 1767437999999, "quote_volume": 558.243288, "trades": 16, "taker_buy_base": 482.77, "taker_buy_quote": 86.172846 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.1784, "high": 0.1784, "low": 0.1777, "close": 0.1777, "volume": 786.88, "close_time": 1767441599999, "quote_volume": 140.221829, "trades": 2, "taker_buy_base": 561.79, "taker_buy_quote": 100.223336 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.1776, "high": 0.1802, "low": 0.1776, "close": 0.1802, "volume": 8297.39, "close_time": 1767445199999, "quote_volume": 1488.552031, "trades": 21, "taker_buy_base": 4998.16, "taker_buy_quote": 896.779616 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.1801, "high": 0.1803, "low": 0.1784, "close": 0.1784, "volume": 18017.6, "close_time": 1767448799999, "quote_volume": 3239.544138, "trades": 58, "taker_buy_base": 10809.56, "taker_buy_quote": 1945.95975 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.1795, "high": 0.1801, "low": 0.1784, "close": 0.1786, "volume": 9089.86, "close_time": 1767452399999, "quote_volume": 1628.380239, "trades": 72, "taker_buy_base": 2130.34, "taker_buy_quote": 381.867177 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.1787, "high": 0.1792, "low": 0.178, "close": 0.1792, "volume": 5342.9, "close_time": 1767455999999, "quote_volume": 954.406081, "trades": 30, "taker_buy_base": 5011.73, "taker_buy_quote": 895.418915 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.1788, "high": 0.1808, "low": 0.1788, "close": 0.1808, "volume": 9278.09, "close_time": 1767459599999, "quote_volume": 1670.55383, "trades": 30, "taker_buy_base": 5955.96, "taker_buy_quote": 1072.923231 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.1803, "high": 0.1817, "low": 0.1797, "close": 0.1807, "volume": 41868.91, "close_time": 1767463199999, "quote_volume": 7564.049831, "trades": 68, "taker_buy_base": 14938.81, "taker_buy_quote": 2700.027945 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.181, "high": 0.1812, "low": 0.1807, "close": 0.1807, "volume": 992.85, "close_time": 1767466799999, "quote_volume": 179.521757, "trades": 22, "taker_buy_base": 55.64, "taker_buy_quote": 10.054148 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.1807, "high": 0.1807, "low": 0.1803, "close": 0.1803, "volume": 105.15, "close_time": 1767470399999, "quote_volume": 18.985109, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.1795, "high": 0.1802, "low": 0.1795, "close": 0.1801, "volume": 14009.96, "close_time": 1767473999999, "quote_volume": 2519.571611, "trades": 28, "taker_buy_base": 7754.03, "taker_buy_quote": 1395.393718 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.18, "high": 0.1804, "low": 0.1796, "close": 0.1796, "volume": 2625.64, "close_time": 1767477599999, "quote_volume": 473.265494, "trades": 13, "taker_buy_base": 1278.01, "taker_buy_quote": 230.403426 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.1794, "high": 0.1794, "low": 0.1792, "close": 0.1792, "volume": 5550.66, "close_time": 1767481199999, "quote_volume": 995.424958, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.1792, "high": 0.1792, "low": 0.1792, "close": 0.1792, "volume": 0.0, "close_time": 1767484799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.1819, "high": 0.1822, "low": 0.181, "close": 0.1813, "volume": 23526.87, "close_time": 1767488399999, "quote_volume": 4275.838094, "trades": 25, "taker_buy_base": 17862.11, "taker_buy_quote": 3248.570448 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.1813, "high": 0.1813, "low": 0.1813, "close": 0.1813, "volume": 0.0, "close_time": 1767491999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.181, "high": 0.1822, "low": 0.181, "close": 0.1822, "volume": 573.52, "close_time": 1767495599999, "quote_volume": 104.298568, "trades": 2, "taker_buy_base": 409.54, "taker_buy_quote": 74.618188 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.1818, "high": 0.1818, "low": 0.181, "close": 0.1812, "volume": 3539.82, "close_time": 1767499199999, "quote_volume": 641.078726, "trades": 32, "taker_buy_base": 1714.12, "taker_buy_quote": 310.479937 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.1811, "high": 0.1811, "low": 0.1808, "close": 0.181, "volume": 1534.93, "close_time": 1767502799999, "quote_volume": 277.651524, "trades": 16, "taker_buy_base": 1414.54, "taker_buy_quote": 255.86767 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.181, "high": 0.181, "low": 0.1808, "close": 0.1808, "volume": 2564.08, "close_time": 1767506399999, "quote_volume": 463.677978, "trades": 5, "taker_buy_base": 67.78, "taker_buy_quote": 12.26818 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.1809, "high": 0.1809, "low": 0.1792, "close": 0.18, "volume": 7637.07, "close_time": 1767509999999, "quote_volume": 1375.419528, "trades": 14, "taker_buy_base": 222.22, "taker_buy_quote": 39.9996 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.179, "high": 0.1795, "low": 0.1784, "close": 0.1795, "volume": 15191.87, "close_time": 1767513599999, "quote_volume": 2720.791896, "trades": 35, "taker_buy_base": 10474.96, "taker_buy_quote": 1877.587232 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.1792, "high": 0.1798, "low": 0.1789, "close": 0.1797, "volume": 3583.53, "close_time": 1767517199999, "quote_volume": 642.798302, "trades": 14, "taker_buy_base": 2044.52, "taker_buy_quote": 367.256052 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.1793, "high": 0.1809, "low": 0.179, "close": 0.1809, "volume": 10688.49, "close_time": 1767520799999, "quote_volume": 1921.60175, "trades": 35, "taker_buy_base": 6846.22, "taker_buy_quote": 1232.266591 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.1805, "high": 0.1814, "low": 0.18, "close": 0.1808, "volume": 17992.28, "close_time": 1767524399999, "quote_volume": 3247.48163, "trades": 45, "taker_buy_base": 4517.78, "taker_buy_quote": 816.503948 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.1804, "high": 0.1814, "low": 0.1802, "close": 0.1804, "volume": 26897.8, "close_time": 1767527999999, "quote_volume": 4871.909865, "trades": 48, "taker_buy_base": 25137.34, "taker_buy_quote": 4554.242799 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.1806, "high": 0.1814, "low": 0.1798, "close": 0.1802, "volume": 22689.88, "close_time": 1767531599999, "quote_volume": 4090.549857, "trades": 81, "taker_buy_base": 8184.33, "taker_buy_quote": 1476.758768 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.1798, "high": 0.181, "low": 0.1793, "close": 0.1808, "volume": 13098.59, "close_time": 1767535199999, "quote_volume": 2356.481518, "trades": 48, "taker_buy_base": 7736.94, "taker_buy_quote": 1393.967057 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.1809, "high": 0.1819, "low": 0.1805, "close": 0.1817, "volume": 8665.19, "close_time": 1767538799999, "quote_volume": 1567.849727, "trades": 38, "taker_buy_base": 5099.93, "taker_buy_quote": 924.306065 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.1819, "high": 0.1823, "low": 0.1809, "close": 0.1809, "volume": 5195.76, "close_time": 1767542399999, "quote_volume": 942.944924, "trades": 31, "taker_buy_base": 2207.09, "taker_buy_quote": 401.393603 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.1817, "high": 0.1826, "low": 0.1817, "close": 0.182, "volume": 1404.06, "close_time": 1767545999999, "quote_volume": 255.500672, "trades": 34, "taker_buy_base": 452.84, "taker_buy_quote": 82.496194 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.1826, "high": 0.1828, "low": 0.1822, "close": 0.1825, "volume": 8510.87, "close_time": 1767549599999, "quote_volume": 1553.608563, "trades": 34, "taker_buy_base": 1725.74, "taker_buy_quote": 315.184459 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.1822, "high": 0.1822, "low": 0.1802, "close": 0.1814, "volume": 19805.33, "close_time": 1767553199999, "quote_volume": 3596.18623, "trades": 97, "taker_buy_base": 5102.41, "taker_buy_quote": 923.641104 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.1805, "high": 0.1806, "low": 0.1798, "close": 0.18, "volume": 8243.07, "close_time": 1767556799999, "quote_volume": 1484.438646, "trades": 15, "taker_buy_base": 3495.04, "taker_buy_quote": 628.993246 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.1805, "high": 0.1811, "low": 0.1805, "close": 0.1811, "volume": 2817.23, "close_time": 1767560399999, "quote_volume": 509.558168, "trades": 25, "taker_buy_base": 1071.71, "taker_buy_quote": 193.850935 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.1811, "high": 0.1812, "low": 0.1796, "close": 0.1802, "volume": 11396.28, "close_time": 1767563999999, "quote_volume": 2056.22743, "trades": 21, "taker_buy_base": 4730.87, "taker_buy_quote": 856.791467 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.1805, "volume": 7061.1, "close_time": 1767567599999, "quote_volume": 1273.157556, "trades": 35, "taker_buy_base": 2741.04, "taker_buy_quote": 494.995 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.181, "high": 0.181, "low": 0.1803, "close": 0.181, "volume": 3987.27, "close_time": 1767571199999, "quote_volume": 721.189716, "trades": 19, "taker_buy_base": 3103.16, "taker_buy_quote": 561.58158 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1811, "high": 0.1817, "low": 0.1798, "close": 0.1817, "volume": 17211.95, "close_time": 1767574799999, "quote_volume": 3105.144405, "trades": 70, "taker_buy_base": 8884.59, "taker_buy_quote": 1602.525212 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.1819, "high": 0.1832, "low": 0.1819, "close": 0.1825, "volume": 30670.36, "close_time": 1767578399999, "quote_volume": 5594.677943, "trades": 292, "taker_buy_base": 12554.07, "taker_buy_quote": 2289.957767 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.1825, "high": 0.1825, "low": 0.1802, "close": 0.1806, "volume": 18339.8, "close_time": 1767581999999, "quote_volume": 3321.978533, "trades": 130, "taker_buy_base": 6389.57, "taker_buy_quote": 1157.977067 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.1805, "high": 0.1806, "low": 0.1797, "close": 0.1805, "volume": 9151.21, "close_time": 1767585599999, "quote_volume": 1650.342962, "trades": 105, "taker_buy_base": 6156.34, "taker_buy_quote": 1110.373535 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.1804, "high": 0.1804, "low": 0.178, "close": 0.1799, "volume": 19363.18, "close_time": 1767589199999, "quote_volume": 3463.760539, "trades": 36, "taker_buy_base": 13321.19, "taker_buy_quote": 2384.130357 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.1793, "high": 0.1799, "low": 0.1792, "close": 0.1792, "volume": 6244.59, "close_time": 1767592799999, "quote_volume": 1121.009715, "trades": 11, "taker_buy_base": 1074.25, "taker_buy_quote": 193.12286 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.1794, "high": 0.1794, "low": 0.1776, "close": 0.1782, "volume": 9160.91, "close_time": 1767596399999, "quote_volume": 1635.277536, "trades": 78, "taker_buy_base": 4662.25, "taker_buy_quote": 831.672658 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.1783, "high": 0.1797, "low": 0.1783, "close": 0.179, "volume": 9404.24, "close_time": 1767599999999, "quote_volume": 1686.297997, "trades": 85, "taker_buy_base": 1515.41, "taker_buy_quote": 271.568278 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.1788, "high": 0.1793, "low": 0.1772, "close": 0.1772, "volume": 13128.23, "close_time": 1767603599999, "quote_volume": 2345.272459, "trades": 89, "taker_buy_base": 8210.5, "taker_buy_quote": 1469.007093 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.1772, "high": 0.1773, "low": 0.1748, "close": 0.1755, "volume": 32368.72, "close_time": 1767607199999, "quote_volume": 5690.442581, "trades": 257, "taker_buy_base": 14965.13, "taker_buy_quote": 2630.945081 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.1757, "high": 0.1765, "low": 0.1754, "close": 0.1757, "volume": 33053.27, "close_time": 1767610799999, "quote_volume": 5822.126026, "trades": 253, "taker_buy_base": 11633.13, "taker_buy_quote": 2048.343882 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.1757, "high": 0.1774, "low": 0.1756, "close": 0.1772, "volume": 22990.45, "close_time": 1767614399999, "quote_volume": 4061.442245, "trades": 139, "taker_buy_base": 17765.86, "taker_buy_quote": 3139.01162 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.1772, "high": 0.1773, "low": 0.1759, "close": 0.1769, "volume": 28583.59, "close_time": 1767617999999, "quote_volume": 5050.401948, "trades": 236, "taker_buy_base": 12932.08, "taker_buy_quote": 2285.167235 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.1769, "high": 0.177, "low": 0.1753, "close": 0.1757, "volume": 28938.32, "close_time": 1767621599999, "quote_volume": 5095.362386, "trades": 259, "taker_buy_base": 11765.05, "taker_buy_quote": 2071.161051 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.1758, "high": 0.1771, "low": 0.1748, "close": 0.1768, "volume": 38937.92, "close_time": 1767625199999, "quote_volume": 6844.289382, "trades": 329, "taker_buy_base": 20642.52, "taker_buy_quote": 3624.556 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.1768, "high": 0.1771, "low": 0.1754, "close": 0.1768, "volume": 35219.77, "close_time": 1767628799999, "quote_volume": 6207.810209, "trades": 296, "taker_buy_base": 15992.9, "taker_buy_quote": 2815.205023 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.1769, "high": 0.1772, "low": 0.175, "close": 0.1755, "volume": 137380.8, "close_time": 1767632399999, "quote_volume": 24174.486287, "trades": 379, "taker_buy_base": 59710.55, "taker_buy_quote": 10488.002081 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.1755, "high": 0.1777, "low": 0.174, "close": 0.1774, "volume": 61217.55, "close_time": 1767635999999, "quote_volume": 10753.576938, "trades": 393, "taker_buy_base": 30147.04, "taker_buy_quote": 5291.964453 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.1773, "high": 0.18, "low": 0.1768, "close": 0.18, "volume": 41517.96, "close_time": 1767639599999, "quote_volume": 7388.788441, "trades": 360, "taker_buy_base": 19959.13, "taker_buy_quote": 3552.926933 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.1799, "high": 0.1805, "low": 0.1792, "close": 0.1796, "volume": 33203.15, "close_time": 1767643199999, "quote_volume": 5972.886854, "trades": 249, "taker_buy_base": 16237.28, "taker_buy_quote": 2920.911435 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.1796, "high": 0.1814, "low": 0.179, "close": 0.1796, "volume": 27799.81, "close_time": 1767646799999, "quote_volume": 5020.569731, "trades": 240, "taker_buy_base": 12014.82, "taker_buy_quote": 2169.235001 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.1796, "high": 0.18, "low": 0.1788, "close": 0.1795, "volume": 39702.58, "close_time": 1767650399999, "quote_volume": 7121.721218, "trades": 204, "taker_buy_base": 18022.35, "taker_buy_quote": 3234.79517 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.1795, "high": 0.1818, "low": 0.1792, "close": 0.1811, "volume": 13546.04, "close_time": 1767653999999, "quote_volume": 2452.168934, "trades": 149, "taker_buy_base": 5562.66, "taker_buy_quote": 1007.155638 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.1809, "high": 0.1814, "low": 0.1802, "close": 0.1813, "volume": 50182.04, "close_time": 1767657599999, "quote_volume": 9077.095183, "trades": 314, "taker_buy_base": 16075.21, "taker_buy_quote": 2909.103677 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.1813, "high": 0.1818, "low": 0.1772, "close": 0.1796, "volume": 44155.68, "close_time": 1767661199999, "quote_volume": 7922.945483, "trades": 253, "taker_buy_base": 16913.16, "taker_buy_quote": 3038.989834 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.1796, "high": 0.1818, "low": 0.1789, "close": 0.1793, "volume": 36694.19, "close_time": 1767664799999, "quote_volume": 6614.636953, "trades": 294, "taker_buy_base": 16269.81, "taker_buy_quote": 2932.877197 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.1793, "high": 0.1808, "low": 0.179, "close": 0.1806, "volume": 37211.38, "close_time": 1767668399999, "quote_volume": 6688.914926, "trades": 421, "taker_buy_base": 18063.5, "taker_buy_quote": 3245.395376 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.1806, "high": 0.1833, "low": 0.1798, "close": 0.1799, "volume": 37960.55, "close_time": 1767671999999, "quote_volume": 6873.926282, "trades": 261, "taker_buy_base": 21041.4, "taker_buy_quote": 3808.792683 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.1804, "high": 0.181, "low": 0.1793, "close": 0.1799, "volume": 31609.25, "close_time": 1767675599999, "quote_volume": 5699.420527, "trades": 208, "taker_buy_base": 16037.35, "taker_buy_quote": 2897.232472 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.1797, "high": 0.1802, "low": 0.1791, "close": 0.1791, "volume": 21595.49, "close_time": 1767679199999, "quote_volume": 3875.717504, "trades": 119, "taker_buy_base": 10038.72, "taker_buy_quote": 1801.971453 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.1791, "high": 0.1808, "low": 0.1784, "close": 0.1799, "volume": 12420.24, "close_time": 1767682799999, "quote_volume": 2235.917837, "trades": 92, "taker_buy_base": 5699.76, "taker_buy_quote": 1026.218007 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.18, "high": 0.18, "low": 0.1775, "close": 0.1781, "volume": 52763.71, "close_time": 1767686399999, "quote_volume": 9438.512562, "trades": 331, "taker_buy_base": 26967.17, "taker_buy_quote": 4830.694851 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.1782, "high": 0.1789, "low": 0.1774, "close": 0.1779, "volume": 33011.43, "close_time": 1767689999999, "quote_volume": 5880.589329, "trades": 276, "taker_buy_base": 18300.51, "taker_buy_quote": 3258.942114 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.1779, "high": 0.1787, "low": 0.1779, "close": 0.178, "volume": 23548.61, "close_time": 1767693599999, "quote_volume": 4199.704163, "trades": 165, "taker_buy_base": 9143.37, "taker_buy_quote": 1631.342814 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.1783, "high": 0.1789, "low": 0.1776, "close": 0.1784, "volume": 30859.09, "close_time": 1767697199999, "quote_volume": 5505.020019, "trades": 234, "taker_buy_base": 14539.5, "taker_buy_quote": 2594.444639 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.1784, "high": 0.18, "low": 0.1783, "close": 0.1797, "volume": 22413.37, "close_time": 1767700799999, "quote_volume": 4020.124431, "trades": 152, "taker_buy_base": 12871.71, "taker_buy_quote": 2308.09278 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.1797, "high": 0.1808, "low": 0.1796, "close": 0.1805, "volume": 10363.38, "close_time": 1767704399999, "quote_volume": 1866.461707, "trades": 157, "taker_buy_base": 6266.72, "taker_buy_quote": 1129.092727 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.1805, "high": 0.1813, "low": 0.1799, "close": 0.1809, "volume": 28597.49, "close_time": 1767707999999, "quote_volume": 5171.014835, "trades": 179, "taker_buy_base": 20038.07, "taker_buy_quote": 3626.55735 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.1809, "high": 0.1823, "low": 0.1796, "close": 0.1806, "volume": 54585.34, "close_time": 1767711599999, "quote_volume": 9897.626991, "trades": 333, "taker_buy_base": 21682.95, "taker_buy_quote": 3938.171127 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.1804, "high": 0.1813, "low": 0.1787, "close": 0.1792, "volume": 80979.24, "close_time": 1767715199999, "quote_volume": 14548.160636, "trades": 315, "taker_buy_base": 12582.04, "taker_buy_quote": 2272.594619 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.1795, "high": 0.1799, "low": 0.1768, "close": 0.1784, "volume": 93407.45, "close_time": 1767718799999, "quote_volume": 16668.053118, "trades": 371, "taker_buy_base": 42451.66, "taker_buy_quote": 7590.774224 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.1786, "high": 0.1794, "low": 0.1754, "close": 0.1754, "volume": 67251.34, "close_time": 1767722399999, "quote_volume": 11985.890409, "trades": 238, "taker_buy_base": 32840.33, "taker_buy_quote": 5858.20905 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.1752, "high": 0.1782, "low": 0.175, "close": 0.1782, "volume": 58829.76, "close_time": 1767725999999, "quote_volume": 10401.763018, "trades": 94, "taker_buy_base": 46810.86, "taker_buy_quote": 8271.65146 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.1782, "high": 0.1786, "low": 0.1779, "close": 0.1786, "volume": 14434.78, "close_time": 1767729599999, "quote_volume": 2570.733905, "trades": 49, "taker_buy_base": 6765.85, "taker_buy_quote": 1204.475812 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.1794, "high": 0.1812, "low": 0.1794, "close": 0.1805, "volume": 18667.93, "close_time": 1767733199999, "quote_volume": 3369.716159, "trades": 115, "taker_buy_base": 7659.57, "taker_buy_quote": 1378.643889 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.1804, "high": 0.1827, "low": 0.1799, "close": 0.1827, "volume": 38767.86, "close_time": 1767736799999, "quote_volume": 7053.643315, "trades": 169, "taker_buy_base": 18702.99, "taker_buy_quote": 3405.683433 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.1818, "high": 0.1825, "low": 0.1808, "close": 0.181, "volume": 21794.52, "close_time": 1767740399999, "quote_volume": 3946.622869, "trades": 16, "taker_buy_base": 17410.9, "taker_buy_quote": 3153.654213 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.1815, "high": 0.1823, "low": 0.1815, "close": 0.1823, "volume": 21003.32, "close_time": 1767743999999, "quote_volume": 3823.084957, "trades": 14, "taker_buy_base": 5680.31, "taker_buy_quote": 1033.311087 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.1822, "high": 0.1831, "low": 0.1804, "close": 0.1804, "volume": 15693.28, "close_time": 1767747599999, "quote_volume": 2855.591837, "trades": 104, "taker_buy_base": 4481.75, "taker_buy_quote": 818.851645 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.1804, "high": 0.1819, "low": 0.1793, "close": 0.1797, "volume": 24857.38, "close_time": 1767751199999, "quote_volume": 4494.275422, "trades": 126, "taker_buy_base": 11518.73, "taker_buy_quote": 2083.319198 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.1796, "high": 0.1812, "low": 0.1795, "close": 0.1812, "volume": 12955.28, "close_time": 1767754799999, "quote_volume": 2329.579928, "trades": 30, "taker_buy_base": 9662.73, "taker_buy_quote": 1737.941324 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.1812, "high": 0.1818, "low": 0.1804, "close": 0.1804, "volume": 3350.6, "close_time": 1767758399999, "quote_volume": 607.121553, "trades": 11, "taker_buy_base": 2025.27, "taker_buy_quote": 367.458582 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.1803, "high": 0.1804, "low": 0.1797, "close": 0.1797, "volume": 3508.18, "close_time": 1767761999999, "quote_volume": 631.651266, "trades": 35, "taker_buy_base": 502.43, "taker_buy_quote": 90.588129 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.1792, "high": 0.1808, "low": 0.1791, "close": 0.1791, "volume": 14286.73, "close_time": 1767765599999, "quote_volume": 2563.914175, "trades": 10, "taker_buy_base": 2819.63, "taker_buy_quote": 508.511605 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.1786, "high": 0.1787, "low": 0.1781, "close": 0.1784, "volume": 35675.21, "close_time": 1767769199999, "quote_volume": 6370.998949, "trades": 36, "taker_buy_base": 4649.45, "taker_buy_quote": 829.909033 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.1793, "high": 0.1807, "low": 0.1793, "close": 0.1804, "volume": 66755.72, "close_time": 1767772799999, "quote_volume": 12034.84035, "trades": 14, "taker_buy_base": 63347.38, "taker_buy_quote": 11419.975814 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 255.19, "close_time": 1767776399999, "quote_volume": 46.061795, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.1804, "high": 0.1804, "low": 0.178, "close": 0.1785, "volume": 1809.72, "close_time": 1767779999999, "quote_volume": 323.399236, "trades": 8, "taker_buy_base": 311.46, "taker_buy_quote": 55.575508 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.1783, "high": 0.1806, "low": 0.1783, "close": 0.1803, "volume": 4858.82, "close_time": 1767783599999, "quote_volume": 868.553652, "trades": 11, "taker_buy_base": 4819.74, "taker_buy_quote": 861.52316 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.1802, "high": 0.1812, "low": 0.1801, "close": 0.1806, "volume": 8035.92, "close_time": 1767787199999, "quote_volume": 1450.605327, "trades": 12, "taker_buy_base": 3998.71, "taker_buy_quote": 722.788359 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.1816, "high": 0.1816, "low": 0.1792, "close": 0.1793, "volume": 6288.76, "close_time": 1767790799999, "quote_volume": 1132.275298, "trades": 9, "taker_buy_base": 550.66, "taker_buy_quote": 99.738895 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.1797, "high": 0.18, "low": 0.1785, "close": 0.1785, "volume": 10850.58, "close_time": 1767794399999, "quote_volume": 1945.539295, "trades": 22, "taker_buy_base": 8226.32, "taker_buy_quote": 1476.17848 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.1771, "high": 0.1787, "low": 0.1763, "close": 0.1787, "volume": 11816.76, "close_time": 1767797999999, "quote_volume": 2093.477118, "trades": 18, "taker_buy_base": 5362.82, "taker_buy_quote": 947.393724 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.1782, "high": 0.1782, "low": 0.1758, "close": 0.1764, "volume": 12846.05, "close_time": 1767801599999, "quote_volume": 2269.079971, "trades": 24, "taker_buy_base": 5884.97, "taker_buy_quote": 1040.800471 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.1764, "high": 0.1769, "low": 0.1764, "close": 0.1769, "volume": 10860.83, "close_time": 1767805199999, "quote_volume": 1919.363598, "trades": 15, "taker_buy_base": 10174.09, "taker_buy_quote": 1798.085314 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.1769, "high": 0.1769, "low": 0.1769, "close": 0.1769, "volume": 0.0, "close_time": 1767808799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.1779, "high": 0.1787, "low": 0.1774, "close": 0.1775, "volume": 11530.13, "close_time": 1767812399999, "quote_volume": 2053.840761, "trades": 17, "taker_buy_base": 1070.16, "taker_buy_quote": 190.016544 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.1777, "high": 0.1777, "low": 0.1762, "close": 0.1772, "volume": 32513.98, "close_time": 1767815999999, "quote_volume": 5737.34795, "trades": 21, "taker_buy_base": 6897.0, "taker_buy_quote": 1221.090484 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.1772, "high": 0.1772, "low": 0.1761, "close": 0.1762, "volume": 2031.74, "close_time": 1767819599999, "quote_volume": 359.537134, "trades": 4, "taker_buy_base": 1833.24, "taker_buy_quote": 324.567096 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.1755, "high": 0.1755, "low": 0.1749, "close": 0.1754, "volume": 1021.8, "close_time": 1767823199999, "quote_volume": 179.105958, "trades": 4, "taker_buy_base": 570.12, "taker_buy_quote": 99.999048 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.1743, "high": 0.1743, "low": 0.169, "close": 0.17, "volume": 51108.72, "close_time": 1767826799999, "quote_volume": 8766.410174, "trades": 62, "taker_buy_base": 13640.31, "taker_buy_quote": 2319.120296 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.17, "high": 0.1717, "low": 0.17, "close": 0.1717, "volume": 10381.84, "close_time": 1767830399999, "quote_volume": 1769.977008, "trades": 10, "taker_buy_base": 6996.77, "taker_buy_quote": 1191.352884 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1698, "high": 0.1698, "low": 0.1689, "close": 0.1697, "volume": 5908.63, "close_time": 1767833999999, "quote_volume": 1002.652931, "trades": 13, "taker_buy_base": 2204.14, "taker_buy_quote": 373.955294 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.1691, "high": 0.1703, "low": 0.1679, "close": 0.1703, "volume": 4121.91, "close_time": 1767837599999, "quote_volume": 697.048483, "trades": 28, "taker_buy_base": 2884.25, "taker_buy_quote": 488.579255 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.1703, "high": 0.1705, "low": 0.1696, "close": 0.1704, "volume": 3123.83, "close_time": 1767841199999, "quote_volume": 531.935137, "trades": 6, "taker_buy_base": 1331.47, "taker_buy_quote": 226.622486 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.1702, "high": 0.1717, "low": 0.169, "close": 0.1695, "volume": 12143.56, "close_time": 1767844799999, "quote_volume": 2063.180804, "trades": 86, "taker_buy_base": 8722.5, "taker_buy_quote": 1484.171633 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 275.37, "close_time": 1767848399999, "quote_volume": 46.867974, "trades": 1, "taker_buy_base": 275.37, "taker_buy_quote": 46.867974 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 992.97, "close_time": 1767851999999, "quote_volume": 169.102791, "trades": 14, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.1683, "high": 0.1691, "low": 0.1682, "close": 0.1682, "volume": 1424.82, "close_time": 1767855599999, "quote_volume": 240.226305, "trades": 9, "taker_buy_base": 730.0, "taker_buy_quote": 123.34024 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.1678, "high": 0.1704, "low": 0.1678, "close": 0.1704, "volume": 5125.64, "close_time": 1767859199999, "quote_volume": 867.627572, "trades": 31, "taker_buy_base": 2634.2, "taker_buy_quote": 445.328492 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.1702, "high": 0.1703, "low": 0.1694, "close": 0.1694, "volume": 7877.85, "close_time": 1767862799999, "quote_volume": 1339.843776, "trades": 5, "taker_buy_base": 6877.85, "taker_buy_quote": 1170.143776 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.1682, "high": 0.1688, "low": 0.1676, "close": 0.1684, "volume": 7854.13, "close_time": 1767866399999, "quote_volume": 1321.201269, "trades": 45, "taker_buy_base": 6885.11, "taker_buy_quote": 1158.749999 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.1666, "high": 0.1696, "low": 0.1666, "close": 0.1691, "volume": 10651.49, "close_time": 1767869999999, "quote_volume": 1786.790201, "trades": 20, "taker_buy_base": 4038.94, "taker_buy_quote": 678.578332 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.1689, "high": 0.169, "low": 0.1682, "close": 0.1682, "volume": 4417.1, "close_time": 1767873599999, "quote_volume": 744.719938, "trades": 5, "taker_buy_base": 2376.74, "taker_buy_quote": 401.531386 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.1678, "high": 0.1678, "low": 0.1676, "close": 0.1676, "volume": 1545.28, "close_time": 1767877199999, "quote_volume": 259.100378, "trades": 11, "taker_buy_base": 988.03, "taker_buy_quote": 165.621776 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.167, "high": 0.1677, "low": 0.167, "close": 0.167, "volume": 256.89, "close_time": 1767880799999, "quote_volume": 42.969174, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.1676, "high": 0.1694, "low": 0.1672, "close": 0.1694, "volume": 2295.27, "close_time": 1767884399999, "quote_volume": 386.063435, "trades": 30, "taker_buy_base": 1944.02, "taker_buy_quote": 327.053435 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.1681, "high": 0.17, "low": 0.1679, "close": 0.1695, "volume": 9020.19, "close_time": 1767887999999, "quote_volume": 1520.802615, "trades": 23, "taker_buy_base": 1.57, "taker_buy_quote": 0.266272 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.1701, "high": 0.1703, "low": 0.1689, "close": 0.1698, "volume": 19162.05, "close_time": 1767891599999, "quote_volume": 3249.423468, "trades": 23, "taker_buy_base": 15960.41, "taker_buy_quote": 2707.150543 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.1696, "high": 0.1696, "low": 0.1688, "close": 0.1695, "volume": 5977.6, "close_time": 1767895199999, "quote_volume": 1012.272073, "trades": 19, "taker_buy_base": 2157.27, "taker_buy_quote": 365.672005 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.1693, "high": 0.1693, "low": 0.1688, "close": 0.1688, "volume": 190.36, "close_time": 1767898799999, "quote_volume": 32.180383, "trades": 2, "taker_buy_base": 95.23, "taker_buy_quote": 16.122439 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.1698, "high": 0.1699, "low": 0.1681, "close": 0.1681, "volume": 2773.01, "close_time": 1767902399999, "quote_volume": 467.950722, "trades": 8, "taker_buy_base": 1139.75, "taker_buy_quote": 193.146412 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.1674, "high": 0.1696, "low": 0.1674, "close": 0.1684, "volume": 12499.75, "close_time": 1767905999999, "quote_volume": 2117.02369, "trades": 19, "taker_buy_base": 11850.76, "taker_buy_quote": 2007.89259 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.1693, "high": 0.1704, "low": 0.169, "close": 0.1704, "volume": 3411.87, "close_time": 1767909599999, "quote_volume": 580.089546, "trades": 15, "taker_buy_base": 2884.95, "taker_buy_quote": 490.647344 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.1712, "high": 0.1712, "low": 0.1705, "close": 0.1705, "volume": 1381.84, "close_time": 1767913199999, "quote_volume": 236.064515, "trades": 13, "taker_buy_base": 586.85, "taker_buy_quote": 100.46872 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "close_time": 1767916799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.1702, "high": 0.1702, "low": 0.1686, "close": 0.1693, "volume": 2267.9, "close_time": 1767920399999, "quote_volume": 383.536083, "trades": 9, "taker_buy_base": 279.79, "taker_buy_quote": 47.368327 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.1685, "high": 0.1685, "low": 0.1626, "close": 0.1635, "volume": 26651.5, "close_time": 1767923999999, "quote_volume": 4401.368293, "trades": 78, "taker_buy_base": 9979.61, "taker_buy_quote": 1638.317506 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.1649, "high": 0.1668, "low": 0.1649, "close": 0.1662, "volume": 7580.91, "close_time": 1767927599999, "quote_volume": 1259.185135, "trades": 31, "taker_buy_base": 3365.88, "taker_buy_quote": 560.702819 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.1669, "high": 0.1676, "low": 0.1666, "close": 0.1674, "volume": 6221.2, "close_time": 1767931199999, "quote_volume": 1038.928406, "trades": 37, "taker_buy_base": 2750.55, "taker_buy_quote": 460.659575 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.1673, "high": 0.1678, "low": 0.167, "close": 0.1678, "volume": 3258.59, "close_time": 1767934799999, "quote_volume": 545.515704, "trades": 19, "taker_buy_base": 2516.61, "taker_buy_quote": 421.254758 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.1674, "high": 0.1678, "low": 0.1669, "close": 0.1671, "volume": 18609.61, "close_time": 1767938399999, "quote_volume": 3111.861115, "trades": 144, "taker_buy_base": 8084.91, "taker_buy_quote": 1351.883062 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.1669, "high": 0.1673, "low": 0.1664, "close": 0.1673, "volume": 18048.51, "close_time": 1767941999999, "quote_volume": 3012.739606, "trades": 132, "taker_buy_base": 3596.85, "taker_buy_quote": 600.668052 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.1672, "high": 0.1683, "low": 0.167, "close": 0.1677, "volume": 11265.43, "close_time": 1767945599999, "quote_volume": 1889.654772, "trades": 85, "taker_buy_base": 5072.63, "taker_buy_quote": 850.707929 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.1677, "high": 0.1681, "low": 0.1649, "close": 0.1658, "volume": 17325.41, "close_time": 1767949199999, "quote_volume": 2888.144645, "trades": 182, "taker_buy_base": 5304.24, "taker_buy_quote": 884.266894 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.1658, "high": 0.1671, "low": 0.1658, "close": 0.1662, "volume": 24638.61, "close_time": 1767952799999, "quote_volume": 4109.230577, "trades": 204, "taker_buy_base": 15193.26, "taker_buy_quote": 2534.591755 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.1661, "high": 0.1666, "low": 0.1655, "close": 0.1665, "volume": 20948.11, "close_time": 1767956399999, "quote_volume": 3477.177592, "trades": 160, "taker_buy_base": 9629.35, "taker_buy_quote": 1598.71849 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.1665, "high": 0.1665, "low": 0.1654, "close": 0.1661, "volume": 41469.9, "close_time": 1767959999999, "quote_volume": 6894.685333, "trades": 150, "taker_buy_base": 18260.84, "taker_buy_quote": 3037.337234 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.166, "high": 0.1666, "low": 0.1658, "close": 0.1663, "volume": 13165.35, "close_time": 1767963599999, "quote_volume": 2186.943829, "trades": 136, "taker_buy_base": 2735.45, "taker_buy_quote": 454.841356 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.1663, "high": 0.1684, "low": 0.1663, "close": 0.1679, "volume": 24052.68, "close_time": 1767967199999, "quote_volume": 4029.336143, "trades": 180, "taker_buy_base": 13796.57, "taker_buy_quote": 2309.49837 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.1679, "high": 0.1679, "low": 0.166, "close": 0.1666, "volume": 22818.55, "close_time": 1767970799999, "quote_volume": 3810.194093, "trades": 211, "taker_buy_base": 13625.94, "taker_buy_quote": 2274.913097 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.1666, "high": 0.1694, "low": 0.1662, "close": 0.1678, "volume": 10570.12, "close_time": 1767974399999, "quote_volume": 1773.072603, "trades": 160, "taker_buy_base": 4499.32, "taker_buy_quote": 754.568151 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.168, "high": 0.1698, "low": 0.168, "close": 0.1693, "volume": 34274.56, "close_time": 1767977999999, "quote_volume": 5791.677554, "trades": 263, "taker_buy_base": 17739.49, "taker_buy_quote": 3000.047925 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.1693, "high": 0.1696, "low": 0.1673, "close": 0.1683, "volume": 18211.49, "close_time": 1767981599999, "quote_volume": 3061.615567, "trades": 149, "taker_buy_base": 5548.4, "taker_buy_quote": 932.285343 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.1682, "high": 0.1682, "low": 0.1663, "close": 0.1667, "volume": 21763.47, "close_time": 1767985199999, "quote_volume": 3634.607915, "trades": 135, "taker_buy_base": 15491.44, "taker_buy_quote": 2587.483337 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.1667, "high": 0.1667, "low": 0.165, "close": 0.1657, "volume": 35242.26, "close_time": 1767988799999, "quote_volume": 5840.73618, "trades": 195, "taker_buy_base": 18277.97, "taker_buy_quote": 3028.445891 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.1656, "high": 0.1667, "low": 0.1653, "close": 0.1664, "volume": 16524.11, "close_time": 1767992399999, "quote_volume": 2741.615119, "trades": 132, "taker_buy_base": 8203.29, "taker_buy_quote": 1360.718651 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.1662, "high": 0.1676, "low": 0.1661, "close": 0.1675, "volume": 16503.6, "close_time": 1767995999999, "quote_volume": 2758.172073, "trades": 121, "taker_buy_base": 9268.55, "taker_buy_quote": 1551.219476 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.1675, "high": 0.1681, "low": 0.1672, "close": 0.1678, "volume": 13695.45, "close_time": 1767999599999, "quote_volume": 2296.084195, "trades": 100, "taker_buy_base": 10288.15, "taker_buy_quote": 1725.355641 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.1678, "high": 0.1682, "low": 0.1676, "close": 0.1681, "volume": 10428.89, "close_time": 1768003199999, "quote_volume": 1751.659162, "trades": 76, "taker_buy_base": 4702.96, "taker_buy_quote": 789.934413 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1681, "high": 0.1681, "low": 0.166, "close": 0.1664, "volume": 28252.93, "close_time": 1768006799999, "quote_volume": 4714.23953, "trades": 165, "taker_buy_base": 5631.65, "taker_buy_quote": 940.167574 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.1666, "high": 0.1677, "low": 0.1666, "close": 0.1677, "volume": 12983.16, "close_time": 1768010399999, "quote_volume": 2170.248796, "trades": 94, "taker_buy_base": 9685.84, "taker_buy_quote": 1619.217727 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.1677, "high": 0.1681, "low": 0.166, "close": 0.1666, "volume": 10591.77, "close_time": 1768013999999, "quote_volume": 1768.570102, "trades": 96, "taker_buy_base": 4698.82, "taker_buy_quote": 783.367201 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.1666, "high": 0.1677, "low": 0.1656, "close": 0.1671, "volume": 20636.97, "close_time": 1768017599999, "quote_volume": 3431.644192, "trades": 136, "taker_buy_base": 11746.25, "taker_buy_quote": 1953.589484 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.1673, "high": 0.1673, "low": 0.1659, "close": 0.1659, "volume": 27424.41, "close_time": 1768021199999, "quote_volume": 4574.920062, "trades": 215, "taker_buy_base": 12948.77, "taker_buy_quote": 2160.84363 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.1659, "high": 0.1663, "low": 0.1655, "close": 0.1659, "volume": 3218.45, "close_time": 1768024799999, "quote_volume": 534.023789, "trades": 74, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.166, "high": 0.1676, "low": 0.1658, "close": 0.1672, "volume": 16212.11, "close_time": 1768028399999, "quote_volume": 2699.543056, "trades": 145, "taker_buy_base": 10184.26, "taker_buy_quote": 1695.731065 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.1672, "high": 0.168, "low": 0.1672, "close": 0.1678, "volume": 13276.13, "close_time": 1768031999999, "quote_volume": 2227.934707, "trades": 124, "taker_buy_base": 5990.73, "taker_buy_quote": 1005.483945 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.1678, "high": 0.1689, "low": 0.1677, "close": 0.1689, "volume": 61251.97, "close_time": 1768035599999, "quote_volume": 10319.790334, "trades": 255, "taker_buy_base": 22144.84, "taker_buy_quote": 3732.00218 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.1689, "high": 0.1693, "low": 0.1684, "close": 0.1684, "volume": 12340.58, "close_time": 1768039199999, "quote_volume": 2084.195667, "trades": 185, "taker_buy_base": 4186.5, "taker_buy_quote": 707.785988 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.1684, "high": 0.1691, "low": 0.1682, "close": 0.1686, "volume": 17207.49, "close_time": 1768042799999, "quote_volume": 2901.700535, "trades": 117, "taker_buy_base": 9934.38, "taker_buy_quote": 1675.797357 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.1689, "high": 0.1693, "low": 0.1686, "close": 0.1689, "volume": 11833.3, "close_time": 1768046399999, "quote_volume": 1998.206463, "trades": 132, "taker_buy_base": 4219.58, "taker_buy_quote": 712.534416 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.1691, "high": 0.1695, "low": 0.1688, "close": 0.1694, "volume": 10257.51, "close_time": 1768049999999, "quote_volume": 1735.345699, "trades": 90, "taker_buy_base": 6079.25, "taker_buy_quote": 1028.975071 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.1694, "high": 0.1696, "low": 0.1691, "close": 0.1693, "volume": 14884.01, "close_time": 1768053599999, "quote_volume": 2520.989529, "trades": 129, "taker_buy_base": 7571.15, "taker_buy_quote": 1282.985786 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.1693, "high": 0.1697, "low": 0.1687, "close": 0.1695, "volume": 21974.21, "close_time": 1768057199999, "quote_volume": 3716.455064, "trades": 211, "taker_buy_base": 11580.19, "taker_buy_quote": 1958.718118 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.1696, "high": 0.1703, "low": 0.1692, "close": 0.1702, "volume": 42652.86, "close_time": 1768060799999, "quote_volume": 7230.892991, "trades": 183, "taker_buy_base": 18956.94, "taker_buy_quote": 3215.748755 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.1701, "high": 0.1737, "low": 0.1697, "close": 0.1718, "volume": 89645.87, "close_time": 1768064399999, "quote_volume": 15377.242956, "trades": 378, "taker_buy_base": 42052.16, "taker_buy_quote": 7216.409268 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.1718, "high": 0.1725, "low": 0.1695, "close": 0.1699, "volume": 48215.47, "close_time": 1768067999999, "quote_volume": 8252.192308, "trades": 245, "taker_buy_base": 22042.64, "taker_buy_quote": 3771.015179 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.1699, "high": 0.1713, "low": 0.1696, "close": 0.1706, "volume": 22235.58, "close_time": 1768071599999, "quote_volume": 3794.183715, "trades": 139, "taker_buy_base": 14050.43, "taker_buy_quote": 2398.942433 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.1706, "high": 0.1711, "low": 0.1705, "close": 0.1709, "volume": 9116.61, "close_time": 1768075199999, "quote_volume": 1557.265519, "trades": 148, "taker_buy_base": 4688.4, "taker_buy_quote": 801.160042 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.1709, "high": 0.171, "low": 0.1704, "close": 0.1706, "volume": 20344.84, "close_time": 1768078799999, "quote_volume": 3473.034888, "trades": 133, "taker_buy_base": 8228.15, "taker_buy_quote": 1405.222203 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.1706, "high": 0.1707, "low": 0.1694, "close": 0.1694, "volume": 23949.93, "close_time": 1768082399999, "quote_volume": 4068.875863, "trades": 111, "taker_buy_base": 16632.61, "taker_buy_quote": 2826.26488 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.1693, "high": 0.1699, "low": 0.1673, "close": 0.1678, "volume": 12507.73, "close_time": 1768085999999, "quote_volume": 2110.538298, "trades": 145, "taker_buy_base": 6004.83, "taker_buy_quote": 1013.139313 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.1678, "high": 0.1692, "low": 0.1678, "close": 0.1687, "volume": 24164.44, "close_time": 1768089599999, "quote_volume": 4071.850718, "trades": 152, "taker_buy_base": 14008.48, "taker_buy_quote": 2359.798885 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.1687, "high": 0.1692, "low": 0.1677, "close": 0.1685, "volume": 6610.92, "close_time": 1768093199999, "quote_volume": 1116.048807, "trades": 90, "taker_buy_base": 1302.55, "taker_buy_quote": 220.00426 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.1685, "high": 0.1718, "low": 0.1682, "close": 0.1706, "volume": 21909.72, "close_time": 1768096799999, "quote_volume": 3743.846395, "trades": 97, "taker_buy_base": 12014.06, "taker_buy_quote": 2056.753557 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.1706, "high": 0.1708, "low": 0.1695, "close": 0.1696, "volume": 12868.63, "close_time": 1768100399999, "quote_volume": 2192.43186, "trades": 128, "taker_buy_base": 2858.38, "taker_buy_quote": 487.072538 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.1696, "high": 0.1711, "low": 0.1696, "close": 0.1699, "volume": 14161.99, "close_time": 1768103999999, "quote_volume": 2413.288684, "trades": 155, "taker_buy_base": 7920.7, "taker_buy_quote": 1349.813981 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.1699, "high": 0.1701, "low": 0.1687, "close": 0.1695, "volume": 33154.35, "close_time": 1768107599999, "quote_volume": 5621.896769, "trades": 173, "taker_buy_base": 21780.02, "taker_buy_quote": 3693.685885 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.1695, "high": 0.1697, "low": 0.1691, "close": 0.1696, "volume": 26607.48, "close_time": 1768111199999, "quote_volume": 4506.485693, "trades": 192, "taker_buy_base": 12493.49, "taker_buy_quote": 2116.542287 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.1696, "high": 0.1698, "low": 0.1684, "close": 0.169, "volume": 26840.71, "close_time": 1768114799999, "quote_volume": 4539.037942, "trades": 218, "taker_buy_base": 11536.11, "taker_buy_quote": 1951.606036 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.169, "high": 0.1697, "low": 0.169, "close": 0.1696, "volume": 4449.3, "close_time": 1768118399999, "quote_volume": 753.840689, "trades": 78, "taker_buy_base": 62.03, "taker_buy_quote": 10.507882 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.1696, "high": 0.1696, "low": 0.1687, "close": 0.1693, "volume": 2981.29, "close_time": 1768121999999, "quote_volume": 504.784855, "trades": 67, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.1693, "high": 0.1704, "low": 0.1693, "close": 0.1699, "volume": 14474.4, "close_time": 1768125599999, "quote_volume": 2457.047063, "trades": 102, "taker_buy_base": 11118.88, "taker_buy_quote": 1887.800714 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.1701, "high": 0.1704, "low": 0.1697, "close": 0.1699, "volume": 9767.73, "close_time": 1768129199999, "quote_volume": 1661.35253, "trades": 94, "taker_buy_base": 5768.16, "taker_buy_quote": 981.452666 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.1699, "high": 0.1702, "low": 0.1696, "close": 0.1699, "volume": 11849.44, "close_time": 1768132799999, "quote_volume": 2012.458373, "trades": 137, "taker_buy_base": 1250.95, "taker_buy_quote": 212.25899 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.1699, "high": 0.1703, "low": 0.1696, "close": 0.1697, "volume": 9872.53, "close_time": 1768136399999, "quote_volume": 1676.267714, "trades": 72, "taker_buy_base": 6283.35, "taker_buy_quote": 1066.884495 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.1697, "high": 0.17, "low": 0.1688, "close": 0.1689, "volume": 18557.04, "close_time": 1768139999999, "quote_volume": 3142.744967, "trades": 126, "taker_buy_base": 14220.2, "taker_buy_quote": 2408.728589 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.1691, "high": 0.1701, "low": 0.1689, "close": 0.1698, "volume": 10608.05, "close_time": 1768143599999, "quote_volume": 1798.471925, "trades": 78, "taker_buy_base": 6719.86, "taker_buy_quote": 1139.562884 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.1698, "high": 0.1698, "low": 0.1678, "close": 0.1687, "volume": 17244.36, "close_time": 1768147199999, "quote_volume": 2913.723472, "trades": 231, "taker_buy_base": 4843.15, "taker_buy_quote": 819.277272 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.1687, "high": 0.1694, "low": 0.1679, "close": 0.1679, "volume": 7100.23, "close_time": 1768150799999, "quote_volume": 1197.583992, "trades": 68, "taker_buy_base": 2420.49, "taker_buy_quote": 408.578712 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.1679, "high": 0.1691, "low": 0.1674, "close": 0.1679, "volume": 10480.66, "close_time": 1768154399999, "quote_volume": 1761.706728, "trades": 74, "taker_buy_base": 7409.09, "taker_buy_quote": 1245.917442 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.1681, "high": 0.1683, "low": 0.1674, "close": 0.168, "volume": 13321.38, "close_time": 1768157999999, "quote_volume": 2233.296853, "trades": 91, "taker_buy_base": 4165.61, "taker_buy_quote": 697.968763 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.168, "high": 0.1686, "low": 0.1673, "close": 0.1675, "volume": 9957.0, "close_time": 1768161599999, "quote_volume": 1673.702367, "trades": 76, "taker_buy_base": 4591.99, "taker_buy_quote": 772.395579 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.1674, "high": 0.1674, "low": 0.1658, "close": 0.1666, "volume": 9976.87, "close_time": 1768165199999, "quote_volume": 1661.546803, "trades": 75, "taker_buy_base": 5180.23, "taker_buy_quote": 862.489667 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.1665, "high": 0.1669, "low": 0.1655, "close": 0.1669, "volume": 10025.56, "close_time": 1768168799999, "quote_volume": 1665.714437, "trades": 79, "taker_buy_base": 1999.83, "taker_buy_quote": 332.571729 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.1668, "high": 0.1668, "low": 0.1644, "close": 0.1652, "volume": 9125.83, "close_time": 1768172399999, "quote_volume": 1509.632011, "trades": 83, "taker_buy_base": 3945.5, "taker_buy_quote": 652.536243 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.1651, "high": 0.1667, "low": 0.1639, "close": 0.1664, "volume": 26149.73, "close_time": 1768175999999, "quote_volume": 4334.347928, "trades": 113, "taker_buy_base": 11415.74, "taker_buy_quote": 1890.03704 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1662, "high": 0.1667, "low": 0.1631, "close": 0.1642, "volume": 19392.76, "close_time": 1768179599999, "quote_volume": 3205.238284, "trades": 97, "taker_buy_base": 5357.33, "taker_buy_quote": 890.074696 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.165, "high": 0.1661, "low": 0.1647, "close": 0.1654, "volume": 13970.11, "close_time": 1768183199999, "quote_volume": 2313.808364, "trades": 82, "taker_buy_base": 8121.25, "taker_buy_quote": 1345.806181 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.1654, "high": 0.1676, "low": 0.1654, "close": 0.1673, "volume": 45065.53, "close_time": 1768186799999, "quote_volume": 7505.324108, "trades": 491, "taker_buy_base": 23117.56, "taker_buy_quote": 3849.725847 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.1673, "high": 0.1675, "low": 0.1657, "close": 0.1657, "volume": 25767.83, "close_time": 1768190399999, "quote_volume": 4295.025026, "trades": 437, "taker_buy_base": 5814.02, "taker_buy_quote": 971.941178 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.1657, "high": 0.1664, "low": 0.1648, "close": 0.1661, "volume": 27005.73, "close_time": 1768193999999, "quote_volume": 4474.850873, "trades": 426, "taker_buy_base": 6180.48, "taker_buy_quote": 1027.095753 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.1661, "high": 0.1673, "low": 0.1655, "close": 0.1659, "volume": 32731.09, "close_time": 1768197599999, "quote_volume": 5451.570433, "trades": 444, "taker_buy_base": 12672.13, "taker_buy_quote": 2116.125615 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.1654, "high": 0.1664, "low": 0.1643, "close": 0.1646, "volume": 26448.17, "close_time": 1768201199999, "quote_volume": 4374.203988, "trades": 440, "taker_buy_base": 7160.17, "taker_buy_quote": 1187.980445 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.1646, "high": 0.1654, "low": 0.1631, "close": 0.1633, "volume": 44555.93, "close_time": 1768204799999, "quote_volume": 7315.006767, "trades": 496, "taker_buy_base": 22197.52, "taker_buy_quote": 3645.982766 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.1632, "high": 0.1641, "low": 0.1614, "close": 0.1627, "volume": 70041.38, "close_time": 1768208399999, "quote_volume": 11402.450818, "trades": 601, "taker_buy_base": 37320.3, "taker_buy_quote": 6082.318346 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.1627, "high": 0.1633, "low": 0.1619, "close": 0.1622, "volume": 48498.58, "close_time": 1768211999999, "quote_volume": 7889.450024, "trades": 651, "taker_buy_base": 17956.86, "taker_buy_quote": 2924.953878 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.1622, "high": 0.1631, "low": 0.1619, "close": 0.162, "volume": 47977.93, "close_time": 1768215599999, "quote_volume": 7800.462952, "trades": 581, "taker_buy_base": 17048.97, "taker_buy_quote": 2776.229214 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.162, "high": 0.1634, "low": 0.1619, "close": 0.1629, "volume": 47789.4, "close_time": 1768219199999, "quote_volume": 7784.670394, "trades": 584, "taker_buy_base": 21949.53, "taker_buy_quote": 3579.760538 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.1629, "high": 0.1637, "low": 0.1623, "close": 0.1627, "volume": 27382.59, "close_time": 1768222799999, "quote_volume": 4466.769538, "trades": 437, "taker_buy_base": 6285.05, "taker_buy_quote": 1028.655351 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.1627, "high": 0.1631, "low": 0.161, "close": 0.1617, "volume": 84608.53, "close_time": 1768226399999, "quote_volume": 13725.207943, "trades": 697, "taker_buy_base": 48856.29, "taker_buy_quote": 7932.229291 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.1617, "high": 0.1641, "low": 0.1609, "close": 0.1636, "volume": 46208.11, "close_time": 1768229999999, "quote_volume": 7511.661651, "trades": 576, "taker_buy_base": 19731.64, "taker_buy_quote": 3212.084643 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.1636, "high": 0.1651, "low": 0.163, "close": 0.1643, "volume": 76625.3, "close_time": 1768233599999, "quote_volume": 12595.642165, "trades": 697, "taker_buy_base": 37674.12, "taker_buy_quote": 6204.082597 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.1643, "high": 0.1663, "low": 0.1641, "close": 0.1656, "volume": 84261.27, "close_time": 1768237199999, "quote_volume": 13923.184607, "trades": 803, "taker_buy_base": 38144.83, "taker_buy_quote": 6308.744933 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.1656, "high": 0.1662, "low": 0.1634, "close": 0.1646, "volume": 86798.46, "close_time": 1768240799999, "quote_volume": 14320.004339, "trades": 725, "taker_buy_base": 41030.86, "taker_buy_quote": 6774.014615 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.1647, "high": 0.166, "low": 0.1643, "close": 0.1643, "volume": 25885.17, "close_time": 1768244399999, "quote_volume": 4277.106832, "trades": 269, "taker_buy_base": 11154.42, "taker_buy_quote": 1844.55817 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.1649, "high": 0.1649, "low": 0.1637, "close": 0.1645, "volume": 36906.25, "close_time": 1768247999999, "quote_volume": 6059.020383, "trades": 70, "taker_buy_base": 20699.7, "taker_buy_quote": 3397.858454 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.1643, "high": 0.1648, "low": 0.1628, "close": 0.1628, "volume": 30617.91, "close_time": 1768251599999, "quote_volume": 5018.906092, "trades": 43, "taker_buy_base": 15276.69, "taker_buy_quote": 2506.495036 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.1623, "high": 0.1626, "low": 0.161, "close": 0.1613, "volume": 53568.46, "close_time": 1768255199999, "quote_volume": 8670.032386, "trades": 67, "taker_buy_base": 27037.82, "taker_buy_quote": 4373.512383 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.1621, "high": 0.1625, "low": 0.1616, "close": 0.1625, "volume": 14178.43, "close_time": 1768258799999, "quote_volume": 2295.637447, "trades": 22, "taker_buy_base": 4323.57, "taker_buy_quote": 701.435009 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.1623, "high": 0.1627, "low": 0.1621, "close": 0.1625, "volume": 14033.18, "close_time": 1768262399999, "quote_volume": 2278.851158, "trades": 38, "taker_buy_base": 3882.27, "taker_buy_quote": 630.589867 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1623, "high": 0.1625, "low": 0.1617, "close": 0.1617, "volume": 5061.58, "close_time": 1768265999999, "quote_volume": 820.688276, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.1618, "high": 0.1621, "low": 0.161, "close": 0.1611, "volume": 13532.59, "close_time": 1768269599999, "quote_volume": 2187.340561, "trades": 20, "taker_buy_base": 6394.31, "taker_buy_quote": 1035.679093 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.1616, "high": 0.1618, "low": 0.1615, "close": 0.1615, "volume": 2126.98, "close_time": 1768273199999, "quote_volume": 344.031147, "trades": 13, "taker_buy_base": 2023.95, "taker_buy_quote": 327.385618 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.1616, "high": 0.1617, "low": 0.1614, "close": 0.1615, "volume": 2386.04, "close_time": 1768276799999, "quote_volume": 385.468996, "trades": 9, "taker_buy_base": 803.39, "taker_buy_quote": 129.788067 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 449.21, "close_time": 1768280399999, "quote_volume": 73.041546, "trades": 11, "taker_buy_base": 449.21, "taker_buy_quote": 73.041546 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.1628, "high": 0.1628, "low": 0.1623, "close": 0.1625, "volume": 4134.86, "close_time": 1768283999999, "quote_volume": 672.206672, "trades": 54, "taker_buy_base": 1607.25, "taker_buy_quote": 261.276439 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.1624, "high": 0.1627, "low": 0.1624, "close": 0.1627, "volume": 8472.13, "close_time": 1768287599999, "quote_volume": 1376.428764, "trades": 16, "taker_buy_base": 5106.39, "taker_buy_quote": 829.826124 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.1633, "high": 0.1637, "low": 0.163, "close": 0.1637, "volume": 10317.06, "close_time": 1768291199999, "quote_volume": 1683.887886, "trades": 21, "taker_buy_base": 2271.15, "taker_buy_quote": 371.40328 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.1638, "high": 0.1642, "low": 0.1635, "close": 0.1642, "volume": 6528.74, "close_time": 1768294799999, "quote_volume": 1070.090771, "trades": 31, "taker_buy_base": 4256.99, "taker_buy_quote": 697.616722 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.164, "high": 0.1644, "low": 0.1629, "close": 0.1632, "volume": 15506.65, "close_time": 1768298399999, "quote_volume": 2536.761102, "trades": 91, "taker_buy_base": 9032.39, "taker_buy_quote": 1477.635024 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.1634, "high": 0.1635, "low": 0.1624, "close": 0.1624, "volume": 22977.08, "close_time": 1768301999999, "quote_volume": 3741.387244, "trades": 50, "taker_buy_base": 12211.24, "taker_buy_quote": 1987.967631 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.1624, "high": 0.1633, "low": 0.1624, "close": 0.1633, "volume": 5882.34, "close_time": 1768305599999, "quote_volume": 957.280177, "trades": 26, "taker_buy_base": 4846.99, "taker_buy_quote": 788.948971 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.163, "high": 0.163, "low": 0.1623, "close": 0.1626, "volume": 3431.8, "close_time": 1768309199999, "quote_volume": 558.477443, "trades": 39, "taker_buy_base": 1252.04, "taker_buy_quote": 203.843052 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.1633, "high": 0.1634, "low": 0.1626, "close": 0.1632, "volume": 15944.58, "close_time": 1768312799999, "quote_volume": 2601.39145, "trades": 58, "taker_buy_base": 7656.27, "taker_buy_quote": 1248.228506 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.163, "high": 0.1652, "low": 0.163, "close": 0.1652, "volume": 2412.61, "close_time": 1768316399999, "quote_volume": 396.883105, "trades": 23, "taker_buy_base": 1009.28, "taker_buy_quote": 165.834387 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.1641, "high": 0.1648, "low": 0.1632, "close": 0.1648, "volume": 13105.49, "close_time": 1768319999999, "quote_volume": 2152.634454, "trades": 44, "taker_buy_base": 6160.31, "taker_buy_quote": 1012.643334 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.166, "high": 0.1667, "low": 0.1651, "close": 0.1661, "volume": 5222.71, "close_time": 1768323599999, "quote_volume": 864.440343, "trades": 22, "taker_buy_base": 4488.22, "taker_buy_quote": 742.560758 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.1663, "high": 0.1663, "low": 0.1649, "close": 0.1653, "volume": 21801.16, "close_time": 1768327199999, "quote_volume": 3608.391226, "trades": 58, "taker_buy_base": 12108.63, "taker_buy_quote": 2008.24469 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.1649, "high": 0.1656, "low": 0.1647, "close": 0.1652, "volume": 9747.2, "close_time": 1768330799999, "quote_volume": 1607.941841, "trades": 63, "taker_buy_base": 1206.07, "taker_buy_quote": 199.231576 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.1655, "high": 0.1659, "low": 0.1652, "close": 0.1657, "volume": 4898.77, "close_time": 1768334399999, "quote_volume": 810.878471, "trades": 28, "taker_buy_base": 1513.98, "taker_buy_quote": 250.739654 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.1657, "high": 0.1663, "low": 0.1647, "close": 0.1647, "volume": 15783.7, "close_time": 1768337999999, "quote_volume": 2607.904612, "trades": 128, "taker_buy_base": 8230.35, "taker_buy_quote": 1361.026535 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.165, "high": 0.1653, "low": 0.1644, "close": 0.1644, "volume": 7279.85, "close_time": 1768341599999, "quote_volume": 1200.975435, "trades": 17, "taker_buy_base": 2755.68, "taker_buy_quote": 454.979971 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.1686, "high": 0.1692, "low": 0.1671, "close": 0.1682, "volume": 40905.21, "close_time": 1768345199999, "quote_volume": 6887.598217, "trades": 66, "taker_buy_base": 27187.77, "taker_buy_quote": 4584.859472 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.1682, "high": 0.1683, "low": 0.1668, "close": 0.1674, "volume": 8731.98, "close_time": 1768348799999, "quote_volume": 1463.191622, "trades": 19, "taker_buy_base": 1372.0, "taker_buy_quote": 230.237836 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.1673, "high": 0.1698, "low": 0.1673, "close": 0.1698, "volume": 19092.89, "close_time": 1768352399999, "quote_volume": 3213.650988, "trades": 76, "taker_buy_base": 8204.99, "taker_buy_quote": 1383.821429 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.1691, "high": 0.1691, "low": 0.1674, "close": 0.1674, "volume": 2332.37, "close_time": 1768355999999, "quote_volume": 393.336591, "trades": 52, "taker_buy_base": 945.63, "taker_buy_quote": 159.798422 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.1675, "high": 0.1687, "low": 0.167, "close": 0.167, "volume": 28680.66, "close_time": 1768359599999, "quote_volume": 4833.175528, "trades": 18, "taker_buy_base": 26679.85, "taker_buy_quote": 4498.43709 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.1679, "high": 0.1712, "low": 0.1678, "close": 0.1686, "volume": 22403.98, "close_time": 1768363199999, "quote_volume": 3765.578673, "trades": 34, "taker_buy_base": 22110.49, "taker_buy_quote": 3715.882133 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.1689, "high": 0.1689, "low": 0.1676, "close": 0.1683, "volume": 2481.63, "close_time": 1768366799999, "quote_volume": 416.687178, "trades": 19, "taker_buy_base": 189.1, "taker_buy_quote": 31.783374 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.1683, "high": 0.1683, "low": 0.167, "close": 0.1675, "volume": 19195.59, "close_time": 1768370399999, "quote_volume": 3222.054276, "trades": 52, "taker_buy_base": 14833.75, "taker_buy_quote": 2492.626882 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.1675, "high": 0.1675, "low": 0.1664, "close": 0.1671, "volume": 44786.14, "close_time": 1768373999999, "quote_volume": 7498.56669, "trades": 76, "taker_buy_base": 6373.05, "taker_buy_quote": 1066.890229 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.1673, "high": 0.1673, "low": 0.1666, "close": 0.1667, "volume": 10300.43, "close_time": 1768377599999, "quote_volume": 1719.970312, "trades": 29, "taker_buy_base": 1978.74, "taker_buy_quote": 330.944589 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.1675, "high": 0.1679, "low": 0.1672, "close": 0.1675, "volume": 20548.98, "close_time": 1768381199999, "quote_volume": 3442.334256, "trades": 95, "taker_buy_base": 6279.27, "taker_buy_quote": 1052.399597 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.1676, "high": 0.1687, "low": 0.1674, "close": 0.1685, "volume": 42123.68, "close_time": 1768384799999, "quote_volume": 7082.654202, "trades": 136, "taker_buy_base": 32590.86, "taker_buy_quote": 5480.491336 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.1688, "high": 0.1695, "low": 0.1685, "close": 0.1694, "volume": 15009.13, "close_time": 1768388399999, "quote_volume": 2535.306161, "trades": 70, "taker_buy_base": 9564.43, "taker_buy_quote": 1615.287026 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.1685, "high": 0.1689, "low": 0.1675, "close": 0.1685, "volume": 22448.04, "close_time": 1768391999999, "quote_volume": 3773.647085, "trades": 116, "taker_buy_base": 9595.99, "taker_buy_quote": 1611.453499 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.1692, "high": 0.172, "low": 0.1692, "close": 0.172, "volume": 46607.5, "close_time": 1768395599999, "quote_volume": 7939.550052, "trades": 186, "taker_buy_base": 13752.36, "taker_buy_quote": 2342.379498 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.172, "high": 0.1734, "low": 0.1712, "close": 0.1722, "volume": 49005.49, "close_time": 1768399199999, "quote_volume": 8433.978378, "trades": 94, "taker_buy_base": 7903.8, "taker_buy_quote": 1364.624333 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.1722, "high": 0.1726, "low": 0.1702, "close": 0.1726, "volume": 108063.93, "close_time": 1768402799999, "quote_volume": 18536.317599, "trades": 88, "taker_buy_base": 24511.44, "taker_buy_quote": 4199.532397 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.1719, "high": 0.1732, "low": 0.1719, "close": 0.1719, "volume": 12244.18, "close_time": 1768406399999, "quote_volume": 2114.074382, "trades": 19, "taker_buy_base": 6423.34, "taker_buy_quote": 1109.014358 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.1725, "high": 0.1737, "low": 0.1724, "close": 0.1724, "volume": 8166.67, "close_time": 1768409999999, "quote_volume": 1413.617459, "trades": 16, "taker_buy_base": 5452.48, "taker_buy_quote": 945.137577 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.1728, "high": 0.1728, "low": 0.1702, "close": 0.1705, "volume": 20321.49, "close_time": 1768413599999, "quote_volume": 3481.760126, "trades": 32, "taker_buy_base": 7710.68, "taker_buy_quote": 1326.437038 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.1704, "high": 0.1705, "low": 0.1688, "close": 0.1701, "volume": 21093.52, "close_time": 1768417199999, "quote_volume": 3584.066293, "trades": 32, "taker_buy_base": 13309.61, "taker_buy_quote": 2261.231979 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.1697, "high": 0.173, "low": 0.1697, "close": 0.1717, "volume": 20580.5, "close_time": 1768420799999, "quote_volume": 3541.383806, "trades": 30, "taker_buy_base": 10688.76, "taker_buy_quote": 1839.181854 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.172, "high": 0.1727, "low": 0.1713, "close": 0.1716, "volume": 7294.33, "close_time": 1768424399999, "quote_volume": 1255.601678, "trades": 10, "taker_buy_base": 5510.62, "taker_buy_quote": 949.642577 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.171, "high": 0.1713, "low": 0.1708, "close": 0.171, "volume": 8135.81, "close_time": 1768427999999, "quote_volume": 1390.894895, "trades": 15, "taker_buy_base": 3263.77, "taker_buy_quote": 557.784137 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.1705, "high": 0.1705, "low": 0.1689, "close": 0.1701, "volume": 1647.4, "close_time": 1768431599999, "quote_volume": 279.853908, "trades": 8, "taker_buy_base": 601.53, "taker_buy_quote": 102.290961 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.1693, "high": 0.1711, "low": 0.1693, "close": 0.1705, "volume": 1701.09, "close_time": 1768435199999, "quote_volume": 290.536031, "trades": 10, "taker_buy_base": 1126.97, "taker_buy_quote": 192.699369 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.1704, "high": 0.1759, "low": 0.1704, "close": 0.1753, "volume": 40395.11, "close_time": 1768438799999, "quote_volume": 7038.869968, "trades": 56, "taker_buy_base": 17168.43, "taker_buy_quote": 2994.211534 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.1753, "high": 0.1753, "low": 0.1709, "close": 0.1746, "volume": 79594.56, "close_time": 1768442399999, "quote_volume": 13848.469552, "trades": 83, "taker_buy_base": 16769.07, "taker_buy_quote": 2915.323865 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.1751, "high": 0.1812, "low": 0.1745, "close": 0.1755, "volume": 59055.35, "close_time": 1768445999999, "quote_volume": 10517.429529, "trades": 69, "taker_buy_base": 28708.17, "taker_buy_quote": 5104.313452 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.1741, "high": 0.1754, "low": 0.1671, "close": 0.1673, "volume": 17388.69, "close_time": 1768449599999, "quote_volume": 2942.883949, "trades": 31, "taker_buy_base": 5819.96, "taker_buy_quote": 981.337947 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.1674, "high": 0.1676, "low": 0.1657, "close": 0.1658, "volume": 6235.29, "close_time": 1768453199999, "quote_volume": 1039.609328, "trades": 14, "taker_buy_base": 4200.95, "taker_buy_quote": 701.855959 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.1652, "high": 0.1678, "low": 0.1652, "close": 0.1675, "volume": 7384.02, "close_time": 1768456799999, "quote_volume": 1230.713834, "trades": 12, "taker_buy_base": 3653.14, "taker_buy_quote": 605.976665 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.1668, "high": 0.1673, "low": 0.1666, "close": 0.1666, "volume": 4824.71, "close_time": 1768460399999, "quote_volume": 805.23798, "trades": 7, "taker_buy_base": 1388.18, "taker_buy_quote": 231.797434 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.1674, "high": 0.1679, "low": 0.1667, "close": 0.1667, "volume": 15287.23, "close_time": 1768463999999, "quote_volume": 2561.274835, "trades": 19, "taker_buy_base": 10382.8, "taker_buy_quote": 1738.763597 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.1667, "high": 0.1675, "low": 0.1665, "close": 0.1668, "volume": 8051.15, "close_time": 1768467599999, "quote_volume": 1344.100845, "trades": 22, "taker_buy_base": 4629.31, "taker_buy_quote": 772.637805 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.1659, "high": 0.1662, "low": 0.1656, "close": 0.1659, "volume": 5264.71, "close_time": 1768471199999, "quote_volume": 873.860631, "trades": 21, "taker_buy_base": 3967.62, "taker_buy_quote": 658.370637 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.1656, "high": 0.1668, "low": 0.1656, "close": 0.166, "volume": 17172.08, "close_time": 1768474799999, "quote_volume": 2850.093772, "trades": 19, "taker_buy_base": 5598.47, "taker_buy_quote": 932.09478 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.1659, "high": 0.1667, "low": 0.1651, "close": 0.1652, "volume": 18665.95, "close_time": 1768478399999, "quote_volume": 3097.4813, "trades": 21, "taker_buy_base": 10414.45, "taker_buy_quote": 1728.307477 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.1659, "high": 0.1664, "low": 0.1656, "close": 0.1664, "volume": 45947.95, "close_time": 1768481999999, "quote_volume": 7623.261836, "trades": 29, "taker_buy_base": 17506.56, "taker_buy_quote": 2906.871868 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.167, "high": 0.1677, "low": 0.1666, "close": 0.1669, "volume": 18640.58, "close_time": 1768485599999, "quote_volume": 3116.393677, "trades": 16, "taker_buy_base": 3764.3, "taker_buy_quote": 627.55372 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.1665, "high": 0.1671, "low": 0.1645, "close": 0.1659, "volume": 44838.14, "close_time": 1768489199999, "quote_volume": 7417.786314, "trades": 55, "taker_buy_base": 23951.23, "taker_buy_quote": 3966.256965 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.1658, "high": 0.1671, "low": 0.1618, "close": 0.1646, "volume": 46731.62, "close_time": 1768492799999, "quote_volume": 7672.653544, "trades": 69, "taker_buy_base": 30001.08, "taker_buy_quote": 4938.177477 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.1648, "high": 0.1648, "low": 0.1624, "close": 0.1642, "volume": 21677.63, "close_time": 1768496399999, "quote_volume": 3550.569791, "trades": 35, "taker_buy_base": 6428.18, "taker_buy_quote": 1054.316528 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.1645, "high": 0.1645, "low": 0.1636, "close": 0.1636, "volume": 2485.16, "close_time": 1768499999999, "quote_volume": 407.053586, "trades": 4, "taker_buy_base": 1948.67, "taker_buy_quote": 319.283822 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.1623, "high": 0.1626, "low": 0.1592, "close": 0.1594, "volume": 41335.89, "close_time": 1768503599999, "quote_volume": 6672.422874, "trades": 48, "taker_buy_base": 18073.26, "taker_buy_quote": 2920.958343 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.1596, "high": 0.1621, "low": 0.1588, "close": 0.1617, "volume": 42953.07, "close_time": 1768507199999, "quote_volume": 6914.852969, "trades": 40, "taker_buy_base": 24917.39, "taker_buy_quote": 4017.669219 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.162, "high": 0.1626, "low": 0.1609, "close": 0.1609, "volume": 26229.04, "close_time": 1768510799999, "quote_volume": 4245.210785, "trades": 32, "taker_buy_base": 12344.53, "taker_buy_quote": 1998.467528 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.1611, "high": 0.1629, "low": 0.161, "close": 0.1628, "volume": 24826.47, "close_time": 1768514399999, "quote_volume": 4022.166278, "trades": 32, "taker_buy_base": 10925.48, "taker_buy_quote": 1769.266089 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.1629, "high": 0.1643, "low": 0.1629, "close": 0.164, "volume": 15417.37, "close_time": 1768517999999, "quote_volume": 2521.533072, "trades": 18, "taker_buy_base": 8751.16, "taker_buy_quote": 1432.894133 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.1625, "high": 0.164, "low": 0.1622, "close": 0.164, "volume": 21114.65, "close_time": 1768521599999, "quote_volume": 3442.03559, "trades": 22, "taker_buy_base": 7784.37, "taker_buy_quote": 1271.146017 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1633, "high": 0.1663, "low": 0.1627, "close": 0.1645, "volume": 24289.03, "close_time": 1768525199999, "quote_volume": 3981.906416, "trades": 27, "taker_buy_base": 8022.55, "taker_buy_quote": 1319.857217 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.1645, "high": 0.1647, "low": 0.1644, "close": 0.1647, "volume": 6368.05, "close_time": 1768528799999, "quote_volume": 1047.953191, "trades": 5, "taker_buy_base": 3732.37, "taker_buy_quote": 613.974865 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.165, "high": 0.1652, "low": 0.1644, "close": 0.165, "volume": 7702.44, "close_time": 1768532399999, "quote_volume": 1270.351194, "trades": 12, "taker_buy_base": 3944.99, "taker_buy_quote": 650.698558 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.1648, "high": 0.1656, "low": 0.1633, "close": 0.164, "volume": 4798.38, "close_time": 1768535999999, "quote_volume": 788.379268, "trades": 12, "taker_buy_base": 1139.8, "taker_buy_quote": 187.947707 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.164, "high": 0.1645, "low": 0.1621, "close": 0.1621, "volume": 33575.1, "close_time": 1768539599999, "quote_volume": 5479.215731, "trades": 25, "taker_buy_base": 18701.57, "taker_buy_quote": 3054.544561 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.1627, "high": 0.1641, "low": 0.1627, "close": 0.1641, "volume": 7564.16, "close_time": 1768543199999, "quote_volume": 1237.318285, "trades": 12, "taker_buy_base": 5234.28, "taker_buy_quote": 855.86053 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 33.35, "close_time": 1768546799999, "quote_volume": 5.499415, "trades": 1, "taker_buy_base": 33.35, "taker_buy_quote": 5.499415 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.1648, "high": 0.1651, "low": 0.1645, "close": 0.1645, "volume": 19372.3, "close_time": 1768550399999, "quote_volume": 3191.784175, "trades": 15, "taker_buy_base": 11555.74, "taker_buy_quote": 1904.276582 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.1641, "high": 0.1649, "low": 0.1634, "close": 0.1636, "volume": 27425.37, "close_time": 1768553999999, "quote_volume": 4498.143061, "trades": 38, "taker_buy_base": 13013.15, "taker_buy_quote": 2135.505029 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.1634, "high": 0.1638, "low": 0.1633, "close": 0.1633, "volume": 11466.97, "close_time": 1768557599999, "quote_volume": 1874.803543, "trades": 8, "taker_buy_base": 7467.14, "taker_buy_quote": 1221.631304 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.1631, "high": 0.1633, "low": 0.1622, "close": 0.1624, "volume": 6978.77, "close_time": 1768561199999, "quote_volume": 1137.610318, "trades": 10, "taker_buy_base": 4635.84, "taker_buy_quote": 755.927682 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.1624, "high": 0.1635, "low": 0.1621, "close": 0.1628, "volume": 25392.99, "close_time": 1768564799999, "quote_volume": 4127.432457, "trades": 35, "taker_buy_base": 15448.82, "taker_buy_quote": 2513.573963 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.1627, "high": 0.163, "low": 0.1627, "close": 0.1629, "volume": 4429.69, "close_time": 1768568399999, "quote_volume": 720.966058, "trades": 8, "taker_buy_base": 1323.02, "taker_buy_quote": 215.39726 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.1632, "high": 0.1632, "low": 0.1616, "close": 0.1623, "volume": 23385.28, "close_time": 1768571999999, "quote_volume": 3794.758753, "trades": 41, "taker_buy_base": 10681.7, "taker_buy_quote": 1734.469305 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.1623, "high": 0.1625, "low": 0.1617, "close": 0.1625, "volume": 7705.56, "close_time": 1768575599999, "quote_volume": 1249.577491, "trades": 13, "taker_buy_base": 6272.21, "taker_buy_quote": 1016.88304 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.1611, "high": 0.1611, "low": 0.1589, "close": 0.159, "volume": 33625.74, "close_time": 1768579199999, "quote_volume": 5379.222083, "trades": 38, "taker_buy_base": 6386.08, "taker_buy_quote": 1022.410612 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.1596, "high": 0.1619, "low": 0.1596, "close": 0.1619, "volume": 11973.23, "close_time": 1768582799999, "quote_volume": 1930.470232, "trades": 22, "taker_buy_base": 7430.81, "taker_buy_quote": 1197.770266 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.1616, "high": 0.1617, "low": 0.161, "close": 0.1616, "volume": 14353.4, "close_time": 1768586399999, "quote_volume": 2314.274297, "trades": 23, "taker_buy_base": 6029.48, "taker_buy_quote": 971.192758 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.1627, "high": 0.1627, "low": 0.1619, "close": 0.1619, "volume": 3768.64, "close_time": 1768589999999, "quote_volume": 611.895946, "trades": 6, "taker_buy_base": 2768.64, "taker_buy_quote": 449.995946 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.161, "high": 0.1613, "low": 0.161, "close": 0.1613, "volume": 1477.37, "close_time": 1768593599999, "quote_volume": 237.999781, "trades": 2, "taker_buy_base": 477.37, "taker_buy_quote": 76.999781 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.1634, "high": 0.1636, "low": 0.1625, "close": 0.1628, "volume": 18530.24, "close_time": 1768597199999, "quote_volume": 3020.688201, "trades": 14, "taker_buy_base": 12381.99, "taker_buy_quote": 2020.581886 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.1631, "high": 0.1633, "low": 0.1628, "close": 0.1632, "volume": 16951.43, "close_time": 1768600799999, "quote_volume": 2765.155476, "trades": 28, "taker_buy_base": 8223.46, "taker_buy_quote": 1341.055218 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.1632, "high": 0.1637, "low": 0.1625, "close": 0.1625, "volume": 59302.2, "close_time": 1768604399999, "quote_volume": 9677.846529, "trades": 77, "taker_buy_base": 748.85, "taker_buy_quote": 122.53945 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.1631, "high": 0.1643, "low": 0.1628, "close": 0.1643, "volume": 36332.58, "close_time": 1768607999999, "quote_volume": 5958.36492, "trades": 47, "taker_buy_base": 11236.36, "taker_buy_quote": 1842.798684 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1647, "high": 0.1648, "low": 0.1623, "close": 0.1626, "volume": 57856.58, "close_time": 1768611599999, "quote_volume": 9476.750036, "trades": 44, "taker_buy_base": 10087.25, "taker_buy_quote": 1645.462613 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.163, "high": 0.1638, "low": 0.163, "close": 0.1632, "volume": 12340.02, "close_time": 1768615199999, "quote_volume": 2013.584811, "trades": 16, "taker_buy_base": 5598.63, "taker_buy_quote": 913.860772 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.163, "high": 0.163, "low": 0.1612, "close": 0.1621, "volume": 2336.37, "close_time": 1768618799999, "quote_volume": 378.957168, "trades": 9, "taker_buy_base": 1500.0, "taker_buy_quote": 244.0 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.162, "high": 0.1626, "low": 0.162, "close": 0.1626, "volume": 246.0, "close_time": 1768622399999, "quote_volume": 39.962562, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "close_time": 1768625999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "close_time": 1768629599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.1633, "high": 0.1636, "low": 0.1626, "close": 0.1636, "volume": 1673.16, "close_time": 1768633199999, "quote_volume": 272.77298, "trades": 4, "taker_buy_base": 1426.04, "taker_buy_quote": 232.541844 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.1631, "high": 0.1632, "low": 0.1626, "close": 0.1632, "volume": 1473.5, "close_time": 1768636799999, "quote_volume": 240.263116, "trades": 3, "taker_buy_base": 862.84, "taker_buy_quote": 140.603404 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.1632, "high": 0.1637, "low": 0.1625, "close": 0.1631, "volume": 28430.26, "close_time": 1768640399999, "quote_volume": 4635.219194, "trades": 39, "taker_buy_base": 15391.97, "taker_buy_quote": 2512.115567 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.163, "high": 0.1631, "low": 0.1623, "close": 0.1625, "volume": 2337.07, "close_time": 1768643999999, "quote_volume": 380.691366, "trades": 13, "taker_buy_base": 37.13, "taker_buy_quote": 6.055903 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.1631, "high": 0.1631, "low": 0.1623, "close": 0.1623, "volume": 10944.5, "close_time": 1768647599999, "quote_volume": 1777.659485, "trades": 13, "taker_buy_base": 2453.43, "taker_buy_quote": 398.958347 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.1624, "high": 0.1624, "low": 0.1618, "close": 0.1618, "volume": 5622.43, "close_time": 1768651199999, "quote_volume": 911.86042, "trades": 3, "taker_buy_base": 5622.43, "taker_buy_quote": 911.86042 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.1611, "high": 0.1628, "low": 0.1608, "close": 0.1617, "volume": 7094.3, "close_time": 1768654799999, "quote_volume": 1147.328404, "trades": 29, "taker_buy_base": 2595.9, "taker_buy_quote": 419.381942 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.1617, "high": 0.1631, "low": 0.1617, "close": 0.1624, "volume": 5982.19, "close_time": 1768658399999, "quote_volume": 972.613035, "trades": 21, "taker_buy_base": 1104.17, "taker_buy_quote": 179.398117 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.1624, "high": 0.1624, "low": 0.1615, "close": 0.1619, "volume": 4963.99, "close_time": 1768661999999, "quote_volume": 804.134535, "trades": 13, "taker_buy_base": 640.29, "taker_buy_quote": 103.956936 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.1627, "high": 0.1629, "low": 0.1591, "close": 0.162, "volume": 30818.63, "close_time": 1768665599999, "quote_volume": 4986.353872, "trades": 33, "taker_buy_base": 17336.08, "taker_buy_quote": 2810.42943 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.1625, "high": 0.1633, "low": 0.162, "close": 0.1624, "volume": 5447.95, "close_time": 1768669199999, "quote_volume": 886.336193, "trades": 16, "taker_buy_base": 1943.51, "taker_buy_quote": 317.231475 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "close_time": 1768672799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 114.07, "close_time": 1768676399999, "quote_volume": 18.536375, "trades": 1, "taker_buy_base": 114.07, "taker_buy_quote": 18.536375 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.1624, "high": 0.1626, "low": 0.1624, "close": 0.1626, "volume": 6552.11, "close_time": 1768679999999, "quote_volume": 1065.067509, "trades": 7, "taker_buy_base": 1340.79, "taker_buy_quote": 217.782339 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.1627, "high": 0.1627, "low": 0.1621, "close": 0.1624, "volume": 24452.66, "close_time": 1768683599999, "quote_volume": 3969.52647, "trades": 16, "taker_buy_base": 7623.56, "taker_buy_quote": 1239.003732 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.1624, "high": 0.1626, "low": 0.1624, "close": 0.1625, "volume": 4333.35, "close_time": 1768687199999, "quote_volume": 703.927843, "trades": 11, "taker_buy_base": 4333.35, "taker_buy_quote": 703.927843 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.1621, "high": 0.1621, "low": 0.1607, "close": 0.1617, "volume": 8823.59, "close_time": 1768690799999, "quote_volume": 1421.746086, "trades": 104, "taker_buy_base": 30.84, "taker_buy_quote": 4.999164 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.1616, "high": 0.1626, "low": 0.161, "close": 0.1615, "volume": 74828.23, "close_time": 1768694399999, "quote_volume": 12117.728475, "trades": 575, "taker_buy_base": 38240.6, "taker_buy_quote": 6193.245356 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1615, "high": 0.1625, "low": 0.1609, "close": 0.1622, "volume": 132188.72, "close_time": 1768697999999, "quote_volume": 21433.370018, "trades": 839, "taker_buy_base": 63905.19, "taker_buy_quote": 10368.242411 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.1622, "high": 0.1624, "low": 0.1594, "close": 0.16, "volume": 251606.7, "close_time": 1768701599999, "quote_volume": 40489.021797, "trades": 1062, "taker_buy_base": 110113.53, "taker_buy_quote": 17731.536726 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.16, "high": 0.1609, "low": 0.1585, "close": 0.1598, "volume": 363399.77, "close_time": 1768705199999, "quote_volume": 58090.748388, "trades": 1250, "taker_buy_base": 159478.77, "taker_buy_quote": 25513.034332 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.1598, "high": 0.1604, "low": 0.1594, "close": 0.1596, "volume": 379137.77, "close_time": 1768708799999, "quote_volume": 60648.906835, "trades": 1290, "taker_buy_base": 160771.97, "taker_buy_quote": 25736.465836 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.1596, "high": 0.1602, "low": 0.159, "close": 0.1599, "volume": 573002.13, "close_time": 1768712399999, "quote_volume": 91575.150546, "trades": 1504, "taker_buy_base": 265842.07, "taker_buy_quote": 42507.418439 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.1599, "high": 0.1602, "low": 0.1589, "close": 0.1593, "volume": 814623.31, "close_time": 1768715999999, "quote_volume": 130037.827479, "trades": 1893, "taker_buy_base": 395343.09, "taker_buy_quote": 63129.731164 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.1593, "high": 0.1594, "low": 0.1583, "close": 0.1586, "volume": 1240458.96, "close_time": 1768719599999, "quote_volume": 197375.644884, "trades": 2123, "taker_buy_base": 598598.83, "taker_buy_quote": 95280.64091 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.1585, "high": 0.1592, "low": 0.1578, "close": 0.1586, "volume": 1853897.59, "close_time": 1768723199999, "quote_volume": 293818.316806, "trades": 2659, "taker_buy_base": 914198.41, "taker_buy_quote": 144944.149525 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.1586, "high": 0.1588, "low": 0.1559, "close": 0.1573, "volume": 2205230.41, "close_time": 1768726799999, "quote_volume": 347545.84211, "trades": 2517, "taker_buy_base": 1049234.68, "taker_buy_quote": 165424.652613 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.157, "high": 0.159, "low": 0.1568, "close": 0.1587, "volume": 134429.95, "close_time": 1768730399999, "quote_volume": 21236.093312, "trades": 149, "taker_buy_base": 67981.64, "taker_buy_quote": 10731.288908 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.1585, "high": 0.1593, "low": 0.1581, "close": 0.1592, "volume": 82260.6, "close_time": 1768733999999, "quote_volume": 13043.3155, "trades": 53, "taker_buy_base": 46740.35, "taker_buy_quote": 7411.498725 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.1592, "high": 0.1603, "low": 0.1592, "close": 0.1595, "volume": 77775.93, "close_time": 1768737599999, "quote_volume": 12419.378815, "trades": 61, "taker_buy_base": 32594.13, "taker_buy_quote": 5203.611154 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.1596, "high": 0.1598, "low": 0.1589, "close": 0.159, "volume": 95526.99, "close_time": 1768741199999, "quote_volume": 15239.542152, "trades": 81, "taker_buy_base": 75036.45, "taker_buy_quote": 11969.581521 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.1593, "high": 0.1593, "low": 0.1581, "close": 0.1586, "volume": 56349.78, "close_time": 1768744799999, "quote_volume": 8932.855582, "trades": 124, "taker_buy_base": 22190.6, "taker_buy_quote": 3515.565255 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.1585, "high": 0.1591, "low": 0.158, "close": 0.1583, "volume": 87561.95, "close_time": 1768748399999, "quote_volume": 13884.529874, "trades": 184, "taker_buy_base": 41437.76, "taker_buy_quote": 6567.812933 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.1582, "high": 0.1593, "low": 0.1576, "close": 0.1592, "volume": 93552.33, "close_time": 1768751999999, "quote_volume": 14827.885528, "trades": 281, "taker_buy_base": 40863.17, "taker_buy_quote": 6475.691639 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.1591, "high": 0.1595, "low": 0.1586, "close": 0.1586, "volume": 35010.9, "close_time": 1768755599999, "quote_volume": 5569.170437, "trades": 89, "taker_buy_base": 13116.43, "taker_buy_quote": 2086.861623 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.1586, "high": 0.1591, "low": 0.1586, "close": 0.1587, "volume": 17515.64, "close_time": 1768759199999, "quote_volume": 2782.150637, "trades": 47, "taker_buy_base": 8017.25, "taker_buy_quote": 1273.014754 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.1592, "high": 0.1592, "low": 0.1589, "close": 0.159, "volume": 10258.75, "close_time": 1768762799999, "quote_volume": 1632.22584, "trades": 8, "taker_buy_base": 2919.97, "taker_buy_quote": 464.859224 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.1589, "high": 0.1595, "low": 0.1581, "close": 0.1582, "volume": 25215.55, "close_time": 1768766399999, "quote_volume": 3997.898904, "trades": 58, "taker_buy_base": 14707.46, "taker_buy_quote": 2331.101858 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.158, "high": 0.1596, "low": 0.158, "close": 0.1595, "volume": 44416.14, "close_time": 1768769999999, "quote_volume": 7055.366791, "trades": 50, "taker_buy_base": 20974.18, "taker_buy_quote": 3337.195092 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.1596, "high": 0.1596, "low": 0.1591, "close": 0.1595, "volume": 8091.64, "close_time": 1768773599999, "quote_volume": 1289.884836, "trades": 35, "taker_buy_base": 6100.06, "taker_buy_quote": 972.452982 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.1596, "high": 0.16, "low": 0.1592, "close": 0.1598, "volume": 13335.02, "close_time": 1768777199999, "quote_volume": 2128.804063, "trades": 25, "taker_buy_base": 72.0, "taker_buy_quote": 11.49555 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.1591, "high": 0.1591, "low": 0.1523, "close": 0.1527, "volume": 96539.99, "close_time": 1768780799999, "quote_volume": 15040.707119, "trades": 146, "taker_buy_base": 32816.05, "taker_buy_quote": 5105.004198 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1527, "high": 0.1527, "low": 0.1315, "close": 0.1413, "volume": 512814.84, "close_time": 1768784399999, "quote_volume": 72447.255872, "trades": 709, "taker_buy_base": 269274.74, "taker_buy_quote": 37900.861372 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.1413, "high": 0.143, "low": 0.1413, "close": 0.142, "volume": 75779.57, "close_time": 1768787999999, "quote_volume": 10762.467563, "trades": 53, "taker_buy_base": 50703.1, "taker_buy_quote": 7196.863689 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.1423, "high": 0.1432, "low": 0.1419, "close": 0.143, "volume": 12664.94, "close_time": 1768791599999, "quote_volume": 1805.453122, "trades": 102, "taker_buy_base": 5552.7, "taker_buy_quote": 793.085447 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.1432, "high": 0.1437, "low": 0.143, "close": 0.1437, "volume": 12709.81, "close_time": 1768795199999, "quote_volume": 1823.724194, "trades": 10, "taker_buy_base": 10496.32, "taker_buy_quote": 1506.595124 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.1437, "high": 0.144, "low": 0.1437, "close": 0.144, "volume": 4438.27, "close_time": 1768798799999, "quote_volume": 638.317504, "trades": 6, "taker_buy_base": 1675.43, "taker_buy_quote": 241.26192 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.1431, "high": 0.1431, "low": 0.143, "close": 0.143, "volume": 4000.0, "close_time": 1768802399999, "quote_volume": 572.2, "trades": 3, "taker_buy_base": 2000.0, "taker_buy_quote": 286.2 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.1434, "high": 0.1434, "low": 0.1428, "close": 0.1433, "volume": 20972.5, "close_time": 1768805999999, "quote_volume": 2999.757252, "trades": 15, "taker_buy_base": 10087.38, "taker_buy_quote": 1441.8035 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 411.09, "close_time": 1768809599999, "quote_volume": 58.950306, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.1436, "high": 0.1436, "low": 0.1423, "close": 0.1431, "volume": 31094.73, "close_time": 1768813199999, "quote_volume": 4450.246458, "trades": 18, "taker_buy_base": 13933.04, "taker_buy_quote": 1998.264271 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.1428, "high": 0.1432, "low": 0.1428, "close": 0.143, "volume": 10304.71, "close_time": 1768816799999, "quote_volume": 1473.15295, "trades": 9, "taker_buy_base": 4069.83, "taker_buy_quote": 581.399656 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.1429, "high": 0.1431, "low": 0.1427, "close": 0.143, "volume": 9714.3, "close_time": 1768820399999, "quote_volume": 1387.784546, "trades": 9, "taker_buy_base": 9672.02, "taker_buy_quote": 1381.75119 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.1428, "high": 0.1433, "low": 0.1425, "close": 0.143, "volume": 2405.02, "close_time": 1768823999999, "quote_volume": 343.496576, "trades": 5, "taker_buy_base": 38.38, "taker_buy_quote": 5.499854 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.1426, "high": 0.1426, "low": 0.1414, "close": 0.1422, "volume": 23561.77, "close_time": 1768827599999, "quote_volume": 3350.868463, "trades": 18, "taker_buy_base": 1000.0, "taker_buy_quote": 142.2 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.143, "high": 0.143, "low": 0.1429, "close": 0.1429, "volume": 2568.57, "close_time": 1768831199999, "quote_volume": 367.208466, "trades": 11, "taker_buy_base": 970.44, "taker_buy_quote": 138.675876 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.1433, "high": 0.1445, "low": 0.1427, "close": 0.1445, "volume": 3739.17, "close_time": 1768834799999, "quote_volume": 539.088905, "trades": 7, "taker_buy_base": 2929.97, "taker_buy_quote": 422.268187 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.1443, "high": 0.1443, "low": 0.1443, "close": 0.1443, "volume": 441.14, "close_time": 1768838399999, "quote_volume": 63.656502, "trades": 1, "taker_buy_base": 441.14, "taker_buy_quote": 63.656502 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.1443, "high": 0.1482, "low": 0.1443, "close": 0.1472, "volume": 20521.83, "close_time": 1768841999999, "quote_volume": 3005.870559, "trades": 14, "taker_buy_base": 11330.38, "taker_buy_quote": 1648.506605 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.1469, "high": 0.1469, "low": 0.1463, "close": 0.1465, "volume": 7268.76, "close_time": 1768845599999, "quote_volume": 1063.904282, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.1472, "high": 0.1472, "low": 0.1472, "close": 0.1472, "volume": 35.39, "close_time": 1768849199999, "quote_volume": 5.209408, "trades": 1, "taker_buy_base": 35.39, "taker_buy_quote": 5.209408 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.1491, "high": 0.1491, "low": 0.1484, "close": 0.1484, "volume": 4160.68, "close_time": 1768852799999, "quote_volume": 619.879327, "trades": 6, "taker_buy_base": 3763.45, "taker_buy_quote": 560.930395 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.1472, "high": 0.1474, "low": 0.1472, "close": 0.1474, "volume": 6580.21, "close_time": 1768856399999, "quote_volume": 969.323344, "trades": 7, "taker_buy_base": 3252.69, "taker_buy_quote": 479.338156 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.1477, "high": 0.1477, "low": 0.1455, "close": 0.1455, "volume": 6279.26, "close_time": 1768859999999, "quote_volume": 923.8135, "trades": 10, "taker_buy_base": 47.77, "taker_buy_quote": 6.998305 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.1454, "high": 0.1454, "low": 0.1417, "close": 0.1445, "volume": 49782.63, "close_time": 1768863599999, "quote_volume": 7182.902031, "trades": 38, "taker_buy_base": 13725.66, "taker_buy_quote": 1981.102166 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.1439, "high": 0.1446, "low": 0.1435, "close": 0.1438, "volume": 6330.53, "close_time": 1768867199999, "quote_volume": 911.400355, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1436, "high": 0.1444, "low": 0.1436, "close": 0.1444, "volume": 10157.95, "close_time": 1768870799999, "quote_volume": 1466.480244, "trades": 4, "taker_buy_base": 7052.73, "taker_buy_quote": 1018.414212 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.1442, "high": 0.1446, "low": 0.1442, "close": 0.1442, "volume": 2459.23, "close_time": 1768874399999, "quote_volume": 355.061241, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.145, "high": 0.1462, "low": 0.145, "close": 0.1457, "volume": 15950.52, "close_time": 1768877999999, "quote_volume": 2321.592583, "trades": 15, "taker_buy_base": 10297.45, "taker_buy_quote": 1498.39675 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.1457, "high": 0.1457, "low": 0.1457, "close": 0.1457, "volume": 0.0, "close_time": 1768881599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.1445, "high": 0.145, "low": 0.1445, "close": 0.1448, "volume": 12278.34, "close_time": 1768885199999, "quote_volume": 1776.833441, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.1451, "high": 0.1451, "low": 0.1434, "close": 0.1434, "volume": 5091.72, "close_time": 1768888799999, "quote_volume": 732.193063, "trades": 7, "taker_buy_base": 471.33, "taker_buy_quote": 68.141665 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 53.54, "close_time": 1768892399999, "quote_volume": 7.640158, "trades": 1, "taker_buy_base": 53.54, "taker_buy_quote": 7.640158 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 1145.76, "close_time": 1768895999999, "quote_volume": 161.55216, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.141, "high": 0.141, "low": 0.1371, "close": 0.138, "volume": 16603.34, "close_time": 1768899599999, "quote_volume": 2289.162684, "trades": 31, "taker_buy_base": 3265.19, "taker_buy_quote": 449.953839 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.1377, "high": 0.1391, "low": 0.1377, "close": 0.1391, "volume": 14399.2, "close_time": 1768903199999, "quote_volume": 1993.176829, "trades": 13, "taker_buy_base": 9126.22, "taker_buy_quote": 1262.080364 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.1399, "high": 0.14, "low": 0.1392, "close": 0.1395, "volume": 4521.17, "close_time": 1768906799999, "quote_volume": 629.962234, "trades": 15, "taker_buy_base": 515.42, "taker_buy_quote": 72.117258 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.14, "high": 0.1402, "low": 0.1397, "close": 0.1398, "volume": 4393.65, "close_time": 1768910399999, "quote_volume": 615.565604, "trades": 17, "taker_buy_base": 2488.06, "taker_buy_quote": 348.701506 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.1399, "high": 0.141, "low": 0.1399, "close": 0.141, "volume": 2619.33, "close_time": 1768913999999, "quote_volume": 367.855158, "trades": 20, "taker_buy_base": 2100.94, "taker_buy_quote": 295.159976 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.1391, "high": 0.1394, "low": 0.1384, "close": 0.1384, "volume": 744.45, "close_time": 1768917599999, "quote_volume": 103.611938, "trades": 15, "taker_buy_base": 129.68, "taker_buy_quote": 18.068226 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.1389, "high": 0.1401, "low": 0.1387, "close": 0.1401, "volume": 23624.29, "close_time": 1768921199999, "quote_volume": 3287.976148, "trades": 32, "taker_buy_base": 12220.08, "taker_buy_quote": 1699.467903 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.139, "high": 0.139, "low": 0.1383, "close": 0.1383, "volume": 1131.87, "close_time": 1768924799999, "quote_volume": 157.123164, "trades": 8, "taker_buy_base": 418.38, "taker_buy_quote": 58.15482 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.1371, "high": 0.1375, "low": 0.1371, "close": 0.1371, "volume": 830.02, "close_time": 1768928399999, "quote_volume": 114.013209, "trades": 9, "taker_buy_base": 467.87, "taker_buy_quote": 64.327605 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.1378, "high": 0.1401, "low": 0.1378, "close": 0.1385, "volume": 27393.83, "close_time": 1768931999999, "quote_volume": 3811.247423, "trades": 26, "taker_buy_base": 20580.98, "taker_buy_quote": 2857.060738 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.1386, "high": 0.1386, "low": 0.1376, "close": 0.138, "volume": 8492.33, "close_time": 1768935599999, "quote_volume": 1169.475804, "trades": 3, "taker_buy_base": 1473.24, "taker_buy_quote": 203.30712 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.1379, "high": 0.1387, "low": 0.1379, "close": 0.1381, "volume": 17801.17, "close_time": 1768939199999, "quote_volume": 2460.996403, "trades": 20, "taker_buy_base": 4965.62, "taker_buy_quote": 688.731494 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.1382, "high": 0.1388, "low": 0.1378, "close": 0.1386, "volume": 11014.05, "close_time": 1768942799999, "quote_volume": 1522.939042, "trades": 21, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.1376, "high": 0.1376, "low": 0.137, "close": 0.1372, "volume": 366.85, "close_time": 1768946399999, "quote_volume": 50.344216, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.1375, "high": 0.1375, "low": 0.1359, "close": 0.1371, "volume": 4556.53, "close_time": 1768949999999, "quote_volume": 622.61498, "trades": 22, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.1373, "high": 0.1373, "low": 0.1363, "close": 0.1366, "volume": 13112.95, "close_time": 1768953599999, "quote_volume": 1790.797092, "trades": 24, "taker_buy_base": 7755.23, "taker_buy_quote": 1058.564787 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1368, "high": 0.1393, "low": 0.1368, "close": 0.1387, "volume": 28602.05, "close_time": 1768957199999, "quote_volume": 3948.017495, "trades": 39, "taker_buy_base": 13473.86, "taker_buy_quote": 1856.147675 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 281.01, "close_time": 1768960799999, "quote_volume": 39.313299, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 0.0, "close_time": 1768964399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 0.0, "close_time": 1768967999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.1402, "high": 0.1403, "low": 0.1402, "close": 0.1403, "volume": 2447.13, "close_time": 1768971599999, "quote_volume": 343.26546, "trades": 16, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.1402, "high": 0.1409, "low": 0.1402, "close": 0.1403, "volume": 1825.55, "close_time": 1768975199999, "quote_volume": 256.98128, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.1414, "high": 0.1414, "low": 0.1405, "close": 0.1409, "volume": 1927.15, "close_time": 1768978799999, "quote_volume": 271.907461, "trades": 19, "taker_buy_base": 1160.14, "taker_buy_quote": 164.043796 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.1405, "high": 0.1405, "low": 0.1396, "close": 0.1396, "volume": 1427.79, "close_time": 1768982399999, "quote_volume": 199.925938, "trades": 13, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.1407, "high": 0.1407, "low": 0.1391, "close": 0.1392, "volume": 226.9, "close_time": 1768985999999, "quote_volume": 31.628036, "trades": 6, "taker_buy_base": 37.06, "taker_buy_quote": 5.212047 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.1397, "high": 0.14, "low": 0.1396, "close": 0.1399, "volume": 933.17, "close_time": 1768989599999, "quote_volume": 130.52023, "trades": 8, "taker_buy_base": 100.0, "taker_buy_quote": 14.0 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.1404, "high": 0.1404, "low": 0.1394, "close": 0.1401, "volume": 1855.41, "close_time": 1768993199999, "quote_volume": 259.547311, "trades": 12, "taker_buy_base": 782.74, "taker_buy_quote": 109.875549 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 95.62, "close_time": 1768996799999, "quote_volume": 13.33899, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.1374, "high": 0.1384, "low": 0.1367, "close": 0.1384, "volume": 6713.96, "close_time": 1769000399999, "quote_volume": 923.526582, "trades": 33, "taker_buy_base": 4450.61, "taker_buy_quote": 613.359835 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.1387, "high": 0.1387, "low": 0.1382, "close": 0.1382, "volume": 433.37, "close_time": 1769003999999, "quote_volume": 59.914214, "trades": 3, "taker_buy_base": 433.37, "taker_buy_quote": 59.914214 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.1402, "high": 0.141, "low": 0.1401, "close": 0.1401, "volume": 5861.84, "close_time": 1769007599999, "quote_volume": 822.071619, "trades": 15, "taker_buy_base": 217.03, "taker_buy_quote": 30.59357 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.1408, "high": 0.1414, "low": 0.1404, "close": 0.1414, "volume": 3401.11, "close_time": 1769011199999, "quote_volume": 479.915844, "trades": 3, "taker_buy_base": 3000.0, "taker_buy_quote": 423.6 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.1406, "high": 0.1406, "low": 0.1366, "close": 0.1376, "volume": 33788.74, "close_time": 1769014799999, "quote_volume": 4726.598011, "trades": 37, "taker_buy_base": 18849.0, "taker_buy_quote": 2637.799128 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.1374, "high": 0.1374, "low": 0.1363, "close": 0.1364, "volume": 4610.8, "close_time": 1769018399999, "quote_volume": 630.967962, "trades": 9, "taker_buy_base": 2184.32, "taker_buy_quote": 298.773176 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.138, "high": 0.1382, "low": 0.1346, "close": 0.1379, "volume": 48755.73, "close_time": 1769021999999, "quote_volume": 6723.50287, "trades": 29, "taker_buy_base": 21722.14, "taker_buy_quote": 2999.131652 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.138, "high": 0.1413, "low": 0.1377, "close": 0.1413, "volume": 14444.97, "close_time": 1769025599999, "quote_volume": 1996.967345, "trades": 20, "taker_buy_base": 8862.0, "taker_buy_quote": 1226.17836 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.1416, "high": 0.1416, "low": 0.1409, "close": 0.141, "volume": 22163.39, "close_time": 1769029199999, "quote_volume": 3133.511373, "trades": 11, "taker_buy_base": 6986.57, "taker_buy_quote": 989.298312 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.1425, "high": 0.1428, "low": 0.1418, "close": 0.142, "volume": 17861.91, "close_time": 1769032799999, "quote_volume": 2544.930386, "trades": 10, "taker_buy_base": 11191.96, "taker_buy_quote": 1594.029252 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.1424, "high": 0.1424, "low": 0.1419, "close": 0.1419, "volume": 1175.56, "close_time": 1769036399999, "quote_volume": 166.899744, "trades": 4, "taker_buy_base": 175.56, "taker_buy_quote": 24.999744 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.1412, "high": 0.1412, "low": 0.1397, "close": 0.1397, "volume": 2487.24, "close_time": 1769039999999, "quote_volume": 348.63165, "trades": 5, "taker_buy_base": 704.72, "taker_buy_quote": 99.506464 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 2461.54, "close_time": 1769043599999, "quote_volume": 347.323294, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "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": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 0.0, "close_time": 1769050799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 708.71, "close_time": 1769054399999, "quote_volume": 100.495078, "trades": 1, "taker_buy_base": 708.71, "taker_buy_quote": 100.495078 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 0.0, "close_time": 1769057999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.1409, "high": 0.1409, "low": 0.1406, "close": 0.1406, "volume": 6028.54, "close_time": 1769061599999, "quote_volume": 848.918286, "trades": 5, "taker_buy_base": 3018.54, "taker_buy_quote": 425.312286 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.1399, "high": 0.1407, "low": 0.1399, "close": 0.1405, "volume": 3896.28, "close_time": 1769065199999, "quote_volume": 546.464988, "trades": 7, "taker_buy_base": 1188.24, "taker_buy_quote": 167.185368 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 711.74, "close_time": 1769068799999, "quote_volume": 100.141818, "trades": 1, "taker_buy_base": 711.74, "taker_buy_quote": 100.141818 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.1401, "high": 0.1401, "low": 0.1386, "close": 0.1386, "volume": 2201.14, "close_time": 1769072399999, "quote_volume": 307.00464, "trades": 14, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.1395, "high": 0.1403, "low": 0.1395, "close": 0.1403, "volume": 1318.27, "close_time": 1769075999999, "quote_volume": 184.553689, "trades": 5, "taker_buy_base": 918.78, "taker_buy_quote": 128.824834 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.1393, "high": 0.1396, "low": 0.1389, "close": 0.1396, "volume": 3385.34, "close_time": 1769079599999, "quote_volume": 471.100032, "trades": 5, "taker_buy_base": 798.42, "taker_buy_quote": 111.459432 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 799.56, "close_time": 1769083199999, "quote_volume": 111.458664, "trades": 3, "taker_buy_base": 799.56, "taker_buy_quote": 111.458664 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.1385, "high": 0.1397, "low": 0.1384, "close": 0.1397, "volume": 16050.33, "close_time": 1769086799999, "quote_volume": 2229.840155, "trades": 22, "taker_buy_base": 8948.48, "taker_buy_quote": 1244.430597 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.1399, "high": 0.1399, "low": 0.1384, "close": 0.1384, "volume": 13433.49, "close_time": 1769090399999, "quote_volume": 1875.644765, "trades": 20, "taker_buy_base": 2774.28, "taker_buy_quote": 386.882004 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.1382, "high": 0.1385, "low": 0.137, "close": 0.137, "volume": 167870.28, "close_time": 1769093999999, "quote_volume": 23185.88684, "trades": 31, "taker_buy_base": 150504.06, "taker_buy_quote": 20788.378368 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.1373, "high": 0.1373, "low": 0.136, "close": 0.1369, "volume": 33462.37, "close_time": 1769097599999, "quote_volume": 4582.009038, "trades": 24, "taker_buy_base": 20373.57, "taker_buy_quote": 2789.563599 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 178.55, "close_time": 1769101199999, "quote_volume": 24.657755, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.14, "high": 0.146, "low": 0.1386, "close": 0.1434, "volume": 35367.0, "close_time": 1769104799999, "quote_volume": 5038.672932, "trades": 29, "taker_buy_base": 27512.91, "taker_buy_quote": 3900.345234 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.1422, "high": 0.1428, "low": 0.1405, "close": 0.1405, "volume": 119623.2, "close_time": 1769108399999, "quote_volume": 17032.668596, "trades": 58, "taker_buy_base": 22758.03, "taker_buy_quote": 3237.650292 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.1405, "high": 0.1413, "low": 0.1396, "close": 0.1413, "volume": 25552.38, "close_time": 1769111999999, "quote_volume": 3583.553966, "trades": 14, "taker_buy_base": 10906.22, "taker_buy_quote": 1529.436148 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.1408, "high": 0.1408, "low": 0.1389, "close": 0.139, "volume": 103668.34, "close_time": 1769115599999, "quote_volume": 14405.666374, "trades": 16, "taker_buy_base": 87498.3, "taker_buy_quote": 12154.366134 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 360.83, "close_time": 1769119199999, "quote_volume": 50.299702, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.1385, "high": 0.1385, "low": 0.1385, "close": 0.1385, "volume": 464.04, "close_time": 1769122799999, "quote_volume": 64.26954, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.1394, "high": 0.1399, "low": 0.139, "close": 0.139, "volume": 451.51, "close_time": 1769126399999, "quote_volume": 62.868794, "trades": 5, "taker_buy_base": 76.08, "taker_buy_quote": 10.643592 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 0.0, "close_time": 1769129999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.1406, "high": 0.1461, "low": 0.1406, "close": 0.1417, "volume": 5406.69, "close_time": 1769133599999, "quote_volume": 765.179886, "trades": 8, "taker_buy_base": 673.65, "taker_buy_quote": 96.708118 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.1427, "high": 0.1427, "low": 0.142, "close": 0.142, "volume": 2901.91, "close_time": 1769137199999, "quote_volume": 412.598082, "trades": 4, "taker_buy_base": 752.66, "taker_buy_quote": 107.404582 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.1425, "high": 0.143, "low": 0.1425, "close": 0.143, "volume": 2220.28, "close_time": 1769140799999, "quote_volume": 317.14793, "trades": 2, "taker_buy_base": 2220.28, "taker_buy_quote": 317.14793 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.1415, "high": 0.1416, "low": 0.1415, "close": 0.1416, "volume": 1703.24, "close_time": 1769144399999, "quote_volume": 241.028784, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.1424, "high": 0.1444, "low": 0.1424, "close": 0.1444, "volume": 2363.13, "close_time": 1769147999999, "quote_volume": 339.874791, "trades": 4, "taker_buy_base": 2313.96, "taker_buy_quote": 332.838564 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.1452, "high": 0.1452, "low": 0.1451, "close": 0.1451, "volume": 864.81, "close_time": 1769151599999, "quote_volume": 125.553183, "trades": 2, "taker_buy_base": 692.52, "taker_buy_quote": 100.553904 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.1453, "high": 0.146, "low": 0.1445, "close": 0.1454, "volume": 2087.26, "close_time": 1769155199999, "quote_volume": 303.517481, "trades": 5, "taker_buy_base": 1355.77, "taker_buy_quote": 197.541896 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.1448, "high": 0.1452, "low": 0.142, "close": 0.1423, "volume": 11394.11, "close_time": 1769158799999, "quote_volume": 1635.217879, "trades": 22, "taker_buy_base": 1812.11, "taker_buy_quote": 262.367468 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.1423, "high": 0.1426, "low": 0.1418, "close": 0.1422, "volume": 15206.81, "close_time": 1769162399999, "quote_volume": 2165.969241, "trades": 11, "taker_buy_base": 13567.47, "taker_buy_quote": 1932.725285 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 703.23, "close_time": 1769165999999, "quote_volume": 100.702536, "trades": 1, "taker_buy_base": 703.23, "taker_buy_quote": 100.702536 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.1443, "high": 0.1443, "low": 0.1429, "close": 0.143, "volume": 10954.23, "close_time": 1769169599999, "quote_volume": 1567.973377, "trades": 12, "taker_buy_base": 2193.0, "taker_buy_quote": 315.1227 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 0.0, "close_time": 1769173199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.1425, "high": 0.1425, "low": 0.141, "close": 0.141, "volume": 1929.46, "close_time": 1769176799999, "quote_volume": 273.182538, "trades": 4, "taker_buy_base": 699.3, "taker_buy_quote": 99.65025 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.1408, "high": 0.1408, "low": 0.1384, "close": 0.1391, "volume": 37112.24, "close_time": 1769180399999, "quote_volume": 5163.369548, "trades": 21, "taker_buy_base": 16246.09, "taker_buy_quote": 2261.814623 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.1395, "high": 0.1404, "low": 0.1394, "close": 0.1404, "volume": 87319.45, "close_time": 1769183999999, "quote_volume": 12189.484283, "trades": 42, "taker_buy_base": 8546.87, "taker_buy_quote": 1192.464136 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.1398, "high": 0.1414, "low": 0.1398, "close": 0.1414, "volume": 23478.37, "close_time": 1769187599999, "quote_volume": 3299.688223, "trades": 11, "taker_buy_base": 23285.4, "taker_buy_quote": 3272.711017 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.1408, "high": 0.1428, "low": 0.1406, "close": 0.1414, "volume": 21589.68, "close_time": 1769191199999, "quote_volume": 3051.181261, "trades": 39, "taker_buy_base": 8357.93, "taker_buy_quote": 1184.179335 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.141, "high": 0.142, "low": 0.141, "close": 0.1416, "volume": 7436.17, "close_time": 1769194799999, "quote_volume": 1051.787902, "trades": 15, "taker_buy_base": 5643.92, "taker_buy_quote": 798.054189 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.1404, "high": 0.1405, "low": 0.1388, "close": 0.1397, "volume": 19846.22, "close_time": 1769198399999, "quote_volume": 2782.792165, "trades": 24, "taker_buy_base": 10056.81, "taker_buy_quote": 1411.3811 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.1396, "high": 0.1397, "low": 0.1386, "close": 0.1397, "volume": 3903.91, "close_time": 1769201999999, "quote_volume": 543.652268, "trades": 7, "taker_buy_base": 1980.48, "taker_buy_quote": 275.18542 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.1396, "high": 0.1396, "low": 0.1395, "close": 0.1395, "volume": 2858.97, "close_time": 1769205599999, "quote_volume": 399.10573, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.1395, "high": 0.1401, "low": 0.1395, "close": 0.1401, "volume": 18565.54, "close_time": 1769209199999, "quote_volume": 2595.98737, "trades": 13, "taker_buy_base": 12806.53, "taker_buy_quote": 1792.605475 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.1397, "high": 0.1402, "low": 0.1395, "close": 0.1402, "volume": 35503.35, "close_time": 1769212799999, "quote_volume": 4969.989193, "trades": 42, "taker_buy_base": 9988.43, "taker_buy_quote": 1395.614843 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1404, "high": 0.1404, "low": 0.1394, "close": 0.1394, "volume": 40906.12, "close_time": 1769216399999, "quote_volume": 5730.179563, "trades": 25, "taker_buy_base": 22425.33, "taker_buy_quote": 3146.903639 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.1393, "high": 0.1404, "low": 0.1392, "close": 0.1404, "volume": 15970.72, "close_time": 1769219999999, "quote_volume": 2233.49433, "trades": 13, "taker_buy_base": 8858.4, "taker_buy_quote": 1242.892335 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.1403, "high": 0.1409, "low": 0.14, "close": 0.14, "volume": 34128.45, "close_time": 1769223599999, "quote_volume": 4797.49105, "trades": 22, "taker_buy_base": 15112.5, "taker_buy_quote": 2124.670862 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.1401, "high": 0.1426, "low": 0.1401, "close": 0.1424, "volume": 66200.13, "close_time": 1769227199999, "quote_volume": 9378.222156, "trades": 35, "taker_buy_base": 36623.05, "taker_buy_quote": 5187.933048 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.1421, "high": 0.1422, "low": 0.1403, "close": 0.1403, "volume": 21574.84, "close_time": 1769230799999, "quote_volume": 3048.181347, "trades": 15, "taker_buy_base": 6451.74, "taker_buy_quote": 914.777856 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.1405, "high": 0.1405, "low": 0.1399, "close": 0.1401, "volume": 1806.36, "close_time": 1769234399999, "quote_volume": 253.095345, "trades": 4, "taker_buy_base": 99.67, "taker_buy_quote": 13.99865 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.14, "high": 0.141, "low": 0.14, "close": 0.1409, "volume": 32353.68, "close_time": 1769237999999, "quote_volume": 4553.697671, "trades": 22, "taker_buy_base": 17296.06, "taker_buy_quote": 2432.203476 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.1414, "high": 0.1434, "low": 0.1412, "close": 0.143, "volume": 59038.98, "close_time": 1769241599999, "quote_volume": 8401.919533, "trades": 33, "taker_buy_base": 32845.89, "taker_buy_quote": 4675.554229 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.1432, "high": 0.1433, "low": 0.1432, "close": 0.1433, "volume": 699.3, "close_time": 1769245199999, "quote_volume": 100.202707, "trades": 2, "taker_buy_base": 699.3, "taker_buy_quote": 100.202707 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.1429, "high": 0.1455, "low": 0.1427, "close": 0.1445, "volume": 166201.77, "close_time": 1769248799999, "quote_volume": 24010.796122, "trades": 56, "taker_buy_base": 118016.3, "taker_buy_quote": 17071.736598 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.1426, "high": 0.1431, "low": 0.1421, "close": 0.1428, "volume": 8942.59, "close_time": 1769252399999, "quote_volume": 1275.368659, "trades": 14, "taker_buy_base": 848.82, "taker_buy_quote": 121.422033 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.1428, "high": 0.1428, "low": 0.1428, "close": 0.1428, "volume": 0.0, "close_time": 1769255999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.1422, "high": 0.1423, "low": 0.1407, "close": 0.1415, "volume": 49620.02, "close_time": 1769259599999, "quote_volume": 7026.580362, "trades": 23, "taker_buy_base": 26469.64, "taker_buy_quote": 3750.075461 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.1419, "high": 0.1429, "low": 0.1419, "close": 0.1429, "volume": 4480.78, "close_time": 1769263199999, "quote_volume": 639.604832, "trades": 2, "taker_buy_base": 3782.15, "taker_buy_quote": 540.469235 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.143, "high": 0.1434, "low": 0.1421, "close": 0.1424, "volume": 49248.47, "close_time": 1769266799999, "quote_volume": 7014.491165, "trades": 25, "taker_buy_base": 14637.59, "taker_buy_quote": 2084.533694 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.1424, "high": 0.1455, "low": 0.1418, "close": 0.1455, "volume": 47876.48, "close_time": 1769270399999, "quote_volume": 6855.351957, "trades": 35, "taker_buy_base": 34861.97, "taker_buy_quote": 4990.575159 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.1463, "high": 0.1468, "low": 0.1417, "close": 0.1426, "volume": 85477.57, "close_time": 1769273999999, "quote_volume": 12264.183305, "trades": 63, "taker_buy_base": 45069.88, "taker_buy_quote": 6467.64853 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.1432, "high": 0.1433, "low": 0.1411, "close": 0.1411, "volume": 16774.63, "close_time": 1769277599999, "quote_volume": 2386.938145, "trades": 46, "taker_buy_base": 3989.67, "taker_buy_quote": 570.803162 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 388.46, "close_time": 1769281199999, "quote_volume": 54.889398, "trades": 1, "taker_buy_base": 388.46, "taker_buy_quote": 54.889398 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.1425, "high": 0.1426, "low": 0.1425, "close": 0.1426, "volume": 741.57, "close_time": 1769284799999, "quote_volume": 105.74081, "trades": 3, "taker_buy_base": 741.57, "taker_buy_quote": 105.74081 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 1468.68, "close_time": 1769288399999, "quote_volume": 208.405692, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.1424, "high": 0.1427, "low": 0.1422, "close": 0.1423, "volume": 7998.36, "close_time": 1769291999999, "quote_volume": 1139.084925, "trades": 6, "taker_buy_base": 703.23, "taker_buy_quote": 100.350921 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.1417, "high": 0.1419, "low": 0.1417, "close": 0.1419, "volume": 10231.62, "close_time": 1769295599999, "quote_volume": 1449.97734, "trades": 3, "taker_buy_base": 783.93, "taker_buy_quote": 111.239667 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.1434, "high": 0.1451, "low": 0.1434, "close": 0.1449, "volume": 20676.37, "close_time": 1769299199999, "quote_volume": 2992.911207, "trades": 13, "taker_buy_base": 14873.28, "taker_buy_quote": 2151.217102 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1444, "high": 0.1444, "low": 0.1431, "close": 0.1437, "volume": 30085.79, "close_time": 1769302799999, "quote_volume": 4319.763851, "trades": 21, "taker_buy_base": 21919.94, "taker_buy_quote": 3142.415583 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.145, "high": 0.145, "low": 0.1438, "close": 0.144, "volume": 10312.6, "close_time": 1769306399999, "quote_volume": 1484.83829, "trades": 16, "taker_buy_base": 1207.74, "taker_buy_quote": 174.863015 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.144, "high": 0.1462, "low": 0.144, "close": 0.1462, "volume": 17233.89, "close_time": 1769309999999, "quote_volume": 2502.63322, "trades": 19, "taker_buy_base": 16625.54, "taker_buy_quote": 2414.483305 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.1462, "high": 0.1474, "low": 0.1449, "close": 0.1457, "volume": 8944.35, "close_time": 1769313599999, "quote_volume": 1308.716908, "trades": 17, "taker_buy_base": 997.24, "taker_buy_quote": 145.582657 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.1434, "high": 0.1435, "low": 0.1434, "close": 0.1435, "volume": 686.34, "close_time": 1769317199999, "quote_volume": 98.482816, "trades": 2, "taker_buy_base": 686.34, "taker_buy_quote": 98.482816 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.1434, "high": 0.1434, "low": 0.1416, "close": 0.1426, "volume": 8976.09, "close_time": 1769320799999, "quote_volume": 1277.707904, "trades": 10, "taker_buy_base": 5530.05, "taker_buy_quote": 788.615794 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.1423, "high": 0.1431, "low": 0.1422, "close": 0.1431, "volume": 1372.5, "close_time": 1769324399999, "quote_volume": 195.746123, "trades": 8, "taker_buy_base": 724.67, "taker_buy_quote": 103.62077 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.1433, "high": 0.145, "low": 0.143, "close": 0.1436, "volume": 25598.95, "close_time": 1769327999999, "quote_volume": 3680.735337, "trades": 28, "taker_buy_base": 13611.82, "taker_buy_quote": 1958.251468 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.1439, "high": 0.1476, "low": 0.1439, "close": 0.1459, "volume": 73403.29, "close_time": 1769331599999, "quote_volume": 10735.305141, "trades": 57, "taker_buy_base": 35373.22, "taker_buy_quote": 5177.246524 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.1473, "high": 0.1647, "low": 0.1473, "close": 0.1527, "volume": 500885.52, "close_time": 1769335199999, "quote_volume": 77295.863404, "trades": 393, "taker_buy_base": 288586.03, "taker_buy_quote": 44438.430291 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.1527, "high": 0.1573, "low": 0.1512, "close": 0.1552, "volume": 261949.63, "close_time": 1769338799999, "quote_volume": 40459.632458, "trades": 177, "taker_buy_base": 131998.85, "taker_buy_quote": 20376.749305 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.1543, "high": 0.1693, "low": 0.1541, "close": 0.1587, "volume": 668306.62, "close_time": 1769342399999, "quote_volume": 107718.607634, "trades": 445, "taker_buy_base": 326755.51, "taker_buy_quote": 52591.771666 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.1584, "high": 0.1621, "low": 0.1503, "close": 0.156, "volume": 351758.52, "close_time": 1769345999999, "quote_volume": 55042.110541, "trades": 341, "taker_buy_base": 158563.56, "taker_buy_quote": 24864.558933 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.1585, "high": 0.1658, "low": 0.1556, "close": 0.1604, "volume": 424362.06, "close_time": 1769349599999, "quote_volume": 68173.627047, "trades": 288, "taker_buy_base": 213109.89, "taker_buy_quote": 34241.779126 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.1606, "high": 0.1744, "low": 0.1568, "close": 0.1678, "volume": 921585.74, "close_time": 1769353199999, "quote_volume": 155693.696881, "trades": 699, "taker_buy_base": 446273.17, "taker_buy_quote": 75406.094492 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.1672, "high": 0.1675, "low": 0.1518, "close": 0.154, "volume": 586303.15, "close_time": 1769356799999, "quote_volume": 92804.801431, "trades": 343, "taker_buy_base": 298433.33, "taker_buy_quote": 47310.95715 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.1534, "high": 0.1549, "low": 0.146, "close": 0.1482, "volume": 310111.04, "close_time": 1769360399999, "quote_volume": 46579.142629, "trades": 251, "taker_buy_base": 194910.75, "taker_buy_quote": 29232.350796 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.1479, "high": 0.1479, "low": 0.1446, "close": 0.1446, "volume": 68676.39, "close_time": 1769363999999, "quote_volume": 10035.121508, "trades": 45, "taker_buy_base": 28315.91, "taker_buy_quote": 4147.07366 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.1457, "high": 0.1461, "low": 0.1438, "close": 0.1448, "volume": 32575.21, "close_time": 1769367599999, "quote_volume": 4725.055976, "trades": 35, "taker_buy_base": 24417.33, "taker_buy_quote": 3545.267398 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.1447, "high": 0.1456, "low": 0.1412, "close": 0.1412, "volume": 102381.96, "close_time": 1769371199999, "quote_volume": 14670.700331, "trades": 110, "taker_buy_base": 36659.18, "taker_buy_quote": 5258.734792 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.1418, "high": 0.1444, "low": 0.1418, "close": 0.1428, "volume": 91635.68, "close_time": 1769374799999, "quote_volume": 13117.301835, "trades": 71, "taker_buy_base": 45163.66, "taker_buy_quote": 6477.163209 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.1433, "high": 0.1437, "low": 0.1427, "close": 0.1427, "volume": 32711.77, "close_time": 1769378399999, "quote_volume": 4680.368111, "trades": 26, "taker_buy_base": 9315.0, "taker_buy_quote": 1333.27264 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.1424, "high": 0.1424, "low": 0.1394, "close": 0.1399, "volume": 85928.74, "close_time": 1769381999999, "quote_volume": 12038.26903, "trades": 53, "taker_buy_base": 49359.42, "taker_buy_quote": 6918.525294 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.1396, "high": 0.1408, "low": 0.1374, "close": 0.1384, "volume": 26236.55, "close_time": 1769385599999, "quote_volume": 3644.492931, "trades": 32, "taker_buy_base": 10251.64, "taker_buy_quote": 1423.209107 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1378, "high": 0.1474, "low": 0.1376, "close": 0.1466, "volume": 397567.01, "close_time": 1769389199999, "quote_volume": 56998.72921, "trades": 247, "taker_buy_base": 206186.47, "taker_buy_quote": 29533.01234 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.1475, "high": 0.1545, "low": 0.1472, "close": 0.1495, "volume": 354240.58, "close_time": 1769392799999, "quote_volume": 53196.044761, "trades": 261, "taker_buy_base": 189015.93, "taker_buy_quote": 28376.80742 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.1481, "high": 0.1494, "low": 0.1457, "close": 0.1457, "volume": 82199.27, "close_time": 1769396399999, "quote_volume": 12142.9438, "trades": 71, "taker_buy_base": 34919.12, "taker_buy_quote": 5164.258662 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.1451, "high": 0.1458, "low": 0.1418, "close": 0.1426, "volume": 66294.7, "close_time": 1769399999999, "quote_volume": 9559.624555, "trades": 44, "taker_buy_base": 33590.57, "taker_buy_quote": 4858.826362 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.1427, "high": 0.147, "low": 0.1425, "close": 0.147, "volume": 64617.14, "close_time": 1769403599999, "quote_volume": 9330.457638, "trades": 40, "taker_buy_base": 35634.39, "taker_buy_quote": 5156.775965 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.1474, "high": 0.1487, "low": 0.1433, "close": 0.1447, "volume": 136692.16, "close_time": 1769407199999, "quote_volume": 20015.695785, "trades": 120, "taker_buy_base": 61928.15, "taker_buy_quote": 9042.308568 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.1447, "high": 0.1454, "low": 0.1427, "close": 0.1427, "volume": 64543.64, "close_time": 1769410799999, "quote_volume": 9341.987067, "trades": 34, "taker_buy_base": 26037.83, "taker_buy_quote": 3779.222234 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.1426, "high": 0.1426, "low": 0.1403, "close": 0.1424, "volume": 13120.1, "close_time": 1769414399999, "quote_volume": 1854.851091, "trades": 16, "taker_buy_base": 4897.85, "taker_buy_quote": 697.167007 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.1424, "high": 0.1424, "low": 0.1417, "close": 0.1417, "volume": 2397.55, "close_time": 1769417999999, "quote_volume": 341.165896, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.1427, "high": 0.1441, "low": 0.1427, "close": 0.1433, "volume": 19725.07, "close_time": 1769421599999, "quote_volume": 2819.451467, "trades": 13, "taker_buy_base": 19725.07, "taker_buy_quote": 2819.451467 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.1433, "high": 0.1436, "low": 0.143, "close": 0.1436, "volume": 1355.36, "close_time": 1769425199999, "quote_volume": 194.026529, "trades": 5, "taker_buy_base": 697.33, "taker_buy_quote": 99.8834 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.1421, "high": 0.1429, "low": 0.1421, "close": 0.1423, "volume": 10542.32, "close_time": 1769428799999, "quote_volume": 1503.13073, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.1421, "high": 0.1428, "low": 0.1414, "close": 0.1414, "volume": 10709.91, "close_time": 1769432399999, "quote_volume": 1518.237071, "trades": 27, "taker_buy_base": 1971.38, "taker_buy_quote": 280.431268 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.1424, "high": 0.1435, "low": 0.1424, "close": 0.1425, "volume": 12120.55, "close_time": 1769435999999, "quote_volume": 1734.261779, "trades": 7, "taker_buy_base": 8436.72, "taker_buy_quote": 1209.316004 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.1438, "high": 0.1438, "low": 0.1414, "close": 0.1424, "volume": 8294.89, "close_time": 1769439599999, "quote_volume": 1187.093793, "trades": 16, "taker_buy_base": 5164.03, "taker_buy_quote": 741.077327 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.1431, "high": 0.1443, "low": 0.1419, "close": 0.1429, "volume": 10783.22, "close_time": 1769443199999, "quote_volume": 1544.540569, "trades": 23, "taker_buy_base": 5955.71, "taker_buy_quote": 855.41026 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.1438, "high": 0.1465, "low": 0.1434, "close": 0.1465, "volume": 7735.86, "close_time": 1769446799999, "quote_volume": 1125.194006, "trades": 15, "taker_buy_base": 5204.18, "taker_buy_quote": 758.388989 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.1458, "high": 0.147, "low": 0.144, "close": 0.1462, "volume": 2583.41, "close_time": 1769450399999, "quote_volume": 378.230884, "trades": 11, "taker_buy_base": 2349.1, "taker_buy_quote": 344.230952 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.146, "high": 0.1471, "low": 0.1459, "close": 0.146, "volume": 3793.85, "close_time": 1769453999999, "quote_volume": 555.757979, "trades": 11, "taker_buy_base": 3437.94, "taker_buy_quote": 503.784359 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.1451, "high": 0.1461, "low": 0.1435, "close": 0.1435, "volume": 5923.63, "close_time": 1769457599999, "quote_volume": 857.452084, "trades": 17, "taker_buy_base": 2376.16, "taker_buy_quote": 344.653481 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.1433, "high": 0.144, "low": 0.143, "close": 0.144, "volume": 3040.89, "close_time": 1769461199999, "quote_volume": 437.129195, "trades": 16, "taker_buy_base": 2426.51, "taker_buy_quote": 349.204527 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.1439, "high": 0.1453, "low": 0.1439, "close": 0.1449, "volume": 2299.35, "close_time": 1769464799999, "quote_volume": 332.691936, "trades": 7, "taker_buy_base": 947.15, "taker_buy_quote": 137.33675 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.1459, "high": 0.1459, "low": 0.1447, "close": 0.1453, "volume": 1132.2, "close_time": 1769468399999, "quote_volume": 164.342345, "trades": 8, "taker_buy_base": 412.07, "taker_buy_quote": 59.899985 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.1451, "high": 0.1451, "low": 0.1444, "close": 0.1445, "volume": 2098.23, "close_time": 1769471999999, "quote_volume": 303.843838, "trades": 5, "taker_buy_base": 2098.23, "taker_buy_quote": 303.843838 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1434, "high": 0.1434, "low": 0.1406, "close": 0.1406, "volume": 11054.89, "close_time": 1769475599999, "quote_volume": 1566.804455, "trades": 27, "taker_buy_base": 5433.91, "taker_buy_quote": 773.518302 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.1417, "high": 0.142, "low": 0.1417, "close": 0.142, "volume": 432.66, "close_time": 1769479199999, "quote_volume": 61.329048, "trades": 2, "taker_buy_base": 432.66, "taker_buy_quote": 61.329048 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.1417, "high": 0.1423, "low": 0.1417, "close": 0.1418, "volume": 1222.95, "close_time": 1769482799999, "quote_volume": 173.558441, "trades": 3, "taker_buy_base": 722.95, "taker_buy_quote": 102.658441 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.1409, "high": 0.141, "low": 0.1404, "close": 0.1409, "volume": 5293.23, "close_time": 1769486399999, "quote_volume": 745.369073, "trades": 17, "taker_buy_base": 2800.03, "taker_buy_quote": 394.549123 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.1413, "high": 0.1416, "low": 0.141, "close": 0.1416, "volume": 3043.39, "close_time": 1769489999999, "quote_volume": 429.898728, "trades": 9, "taker_buy_base": 3043.39, "taker_buy_quote": 429.898728 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.1416, "high": 0.1423, "low": 0.1411, "close": 0.1415, "volume": 6923.91, "close_time": 1769493599999, "quote_volume": 981.182419, "trades": 16, "taker_buy_base": 6654.16, "taker_buy_quote": 943.066734 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.1413, "high": 0.1413, "low": 0.1404, "close": 0.1404, "volume": 1450.65, "close_time": 1769497199999, "quote_volume": 204.325128, "trades": 3, "taker_buy_base": 726.52, "taker_buy_quote": 102.657276 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.1402, "high": 0.1402, "low": 0.1387, "close": 0.1392, "volume": 10164.37, "close_time": 1769500799999, "quote_volume": 1411.053627, "trades": 9, "taker_buy_base": 430.7, "taker_buy_quote": 60.03186 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.1396, "high": 0.1396, "low": 0.1392, "close": 0.1392, "volume": 187.98, "close_time": 1769504399999, "quote_volume": 26.224408, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 3804.71, "close_time": 1769507999999, "quote_volume": 528.474219, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 11416.48, "close_time": 1769511599999, "quote_volume": 1580.040832, "trades": 2, "taker_buy_base": 7998.88, "taker_buy_quote": 1107.044992 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.1386, "high": 0.1386, "low": 0.1379, "close": 0.1386, "volume": 9535.39, "close_time": 1769515199999, "quote_volume": 1318.654986, "trades": 24, "taker_buy_base": 267.09, "taker_buy_quote": 36.911838 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.1382, "high": 0.1385, "low": 0.1381, "close": 0.1384, "volume": 6444.74, "close_time": 1769518799999, "quote_volume": 891.492626, "trades": 6, "taker_buy_base": 4485.34, "taker_buy_quote": 620.771056 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.1384, "high": 0.1389, "low": 0.1366, "close": 0.1366, "volume": 12670.45, "close_time": 1769522399999, "quote_volume": 1736.918572, "trades": 13, "taker_buy_base": 1172.29, "taker_buy_quote": 162.276937 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.1366, "high": 0.138, "low": 0.1366, "close": 0.1379, "volume": 3320.92, "close_time": 1769525999999, "quote_volume": 458.170188, "trades": 3, "taker_buy_base": 3284.31, "taker_buy_quote": 453.169262 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.1366, "high": 0.1373, "low": 0.1359, "close": 0.1373, "volume": 8877.97, "close_time": 1769529599999, "quote_volume": 1215.727577, "trades": 12, "taker_buy_base": 6605.8, "taker_buy_quote": 906.214376 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.1378, "high": 0.1387, "low": 0.1378, "close": 0.1387, "volume": 2093.02, "close_time": 1769533199999, "quote_volume": 289.607727, "trades": 7, "taker_buy_base": 298.34, "taker_buy_quote": 41.251656 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.1383, "high": 0.1383, "low": 0.1369, "close": 0.1373, "volume": 7297.54, "close_time": 1769536799999, "quote_volume": 1006.897932, "trades": 7, "taker_buy_base": 37.0, "taker_buy_quote": 5.0986 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.1383, "high": 0.1385, "low": 0.1374, "close": 0.1377, "volume": 3766.95, "close_time": 1769540399999, "quote_volume": 520.822045, "trades": 9, "taker_buy_base": 3103.17, "taker_buy_quote": 429.475905 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.1385, "high": 0.139, "low": 0.1385, "close": 0.139, "volume": 2526.31, "close_time": 1769543999999, "quote_volume": 350.32644, "trades": 6, "taker_buy_base": 2526.31, "taker_buy_quote": 350.32644 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.1388, "high": 0.14, "low": 0.1388, "close": 0.1397, "volume": 23779.15, "close_time": 1769547599999, "quote_volume": 3319.699851, "trades": 19, "taker_buy_base": 4039.23, "taker_buy_quote": 563.4942 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.1398, "high": 0.1402, "low": 0.1393, "close": 0.1393, "volume": 500.33, "close_time": 1769551199999, "quote_volume": 69.977417, "trades": 3, "taker_buy_base": 185.32, "taker_buy_quote": 25.981864 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.1393, "high": 0.1405, "low": 0.1393, "close": 0.1401, "volume": 11544.65, "close_time": 1769554799999, "quote_volume": 1620.040006, "trades": 10, "taker_buy_base": 11544.65, "taker_buy_quote": 1620.040006 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.1406, "high": 0.1414, "low": 0.1406, "close": 0.1407, "volume": 2079.41, "close_time": 1769558399999, "quote_volume": 292.799286, "trades": 5, "taker_buy_base": 42.8, "taker_buy_quote": 6.05192 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1398, "high": 0.1398, "low": 0.1396, "close": 0.1397, "volume": 12590.13, "close_time": 1769561999999, "quote_volume": 1758.91625, "trades": 16, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.1398, "high": 0.1398, "low": 0.1395, "close": 0.1397, "volume": 6859.74, "close_time": 1769565599999, "quote_volume": 958.191696, "trades": 14, "taker_buy_base": 1359.52, "taker_buy_quote": 189.924944 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.1406, "high": 0.1406, "low": 0.1406, "close": 0.1406, "volume": 590.62, "close_time": 1769569199999, "quote_volume": 83.041172, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 71.79, "close_time": 1769572799999, "quote_volume": 10.072137, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.1397, "high": 0.1397, "low": 0.1389, "close": 0.139, "volume": 16975.75, "close_time": 1769576399999, "quote_volume": 2361.975433, "trades": 11, "taker_buy_base": 8784.37, "taker_buy_quote": 1222.829143 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 0.0, "close_time": 1769579999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 0.0, "close_time": 1769583599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.1393, "high": 0.1398, "low": 0.1393, "close": 0.1398, "volume": 468.73, "close_time": 1769587199999, "quote_volume": 65.348789, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.1404, "high": 0.142, "low": 0.1401, "close": 0.1402, "volume": 37814.3, "close_time": 1769590799999, "quote_volume": 5324.054082, "trades": 45, "taker_buy_base": 20104.94, "taker_buy_quote": 2829.118792 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.1401, "high": 0.1401, "low": 0.1395, "close": 0.1401, "volume": 25808.91, "close_time": 1769594399999, "quote_volume": 3610.962579, "trades": 37, "taker_buy_base": 14449.1, "taker_buy_quote": 2022.901977 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.1402, "high": 0.1402, "low": 0.1388, "close": 0.1388, "volume": 29260.55, "close_time": 1769597999999, "quote_volume": 4084.720076, "trades": 21, "taker_buy_base": 14720.42, "taker_buy_quote": 2057.790496 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.1387, "high": 0.1404, "low": 0.1385, "close": 0.1404, "volume": 34434.08, "close_time": 1769601599999, "quote_volume": 4775.192428, "trades": 29, "taker_buy_base": 20519.55, "taker_buy_quote": 2846.378578 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.1406, "high": 0.1407, "low": 0.1385, "close": 0.1392, "volume": 87969.67, "close_time": 1769605199999, "quote_volume": 12271.2597, "trades": 68, "taker_buy_base": 51538.19, "taker_buy_quote": 7193.816307 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.1398, "high": 0.1414, "low": 0.1398, "close": 0.1407, "volume": 3194.14, "close_time": 1769608799999, "quote_volume": 450.410027, "trades": 11, "taker_buy_base": 2973.14, "taker_buy_quote": 419.226927 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.1397, "high": 0.1397, "low": 0.1386, "close": 0.1386, "volume": 38854.21, "close_time": 1769612399999, "quote_volume": 5403.970216, "trades": 25, "taker_buy_base": 7656.04, "taker_buy_quote": 1066.763382 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.1379, "high": 0.1381, "low": 0.1371, "close": 0.1374, "volume": 48267.86, "close_time": 1769615999999, "quote_volume": 6648.12024, "trades": 34, "taker_buy_base": 34771.03, "taker_buy_quote": 4788.5682 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.1375, "high": 0.1376, "low": 0.1367, "close": 0.1372, "volume": 4052.63, "close_time": 1769619599999, "quote_volume": 556.387562, "trades": 9, "taker_buy_base": 3688.67, "taker_buy_quote": 506.601834 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.1362, "high": 0.1384, "low": 0.1361, "close": 0.1384, "volume": 4516.98, "close_time": 1769623199999, "quote_volume": 617.957964, "trades": 10, "taker_buy_base": 3449.75, "taker_buy_quote": 472.621185 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.137, "high": 0.138, "low": 0.1368, "close": 0.137, "volume": 4954.54, "close_time": 1769626799999, "quote_volume": 679.802367, "trades": 17, "taker_buy_base": 1379.09, "taker_buy_quote": 189.701029 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.1371, "high": 0.1377, "low": 0.1365, "close": 0.1375, "volume": 15530.82, "close_time": 1769630399999, "quote_volume": 2123.68775, "trades": 25, "taker_buy_base": 2848.81, "taker_buy_quote": 391.750165 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.1376, "high": 0.1376, "low": 0.1369, "close": 0.1371, "volume": 1418.29, "close_time": 1769633999999, "quote_volume": 194.752767, "trades": 5, "taker_buy_base": 676.17, "taker_buy_quote": 92.949822 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.1366, "high": 0.1377, "low": 0.1366, "close": 0.1377, "volume": 19548.01, "close_time": 1769637599999, "quote_volume": 2679.418394, "trades": 24, "taker_buy_base": 10307.53, "taker_buy_quote": 1413.686514 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.1372, "high": 0.1375, "low": 0.1372, "close": 0.1373, "volume": 3157.59, "close_time": 1769641199999, "quote_volume": 433.963, "trades": 7, "taker_buy_base": 43.73, "taker_buy_quote": 6.008502 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.1371, "high": 0.1377, "low": 0.1367, "close": 0.1377, "volume": 5260.81, "close_time": 1769644799999, "quote_volume": 721.304668, "trades": 11, "taker_buy_base": 2421.87, "taker_buy_quote": 332.272901 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1381, "high": 0.1388, "low": 0.1369, "close": 0.1377, "volume": 50591.17, "close_time": 1769648399999, "quote_volume": 6953.434822, "trades": 48, "taker_buy_base": 27427.07, "taker_buy_quote": 3770.891477 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.1379, "high": 0.1379, "low": 0.1353, "close": 0.1353, "volume": 23287.64, "close_time": 1769651999999, "quote_volume": 3183.231503, "trades": 17, "taker_buy_base": 5458.06, "taker_buy_quote": 747.439404 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.1353, "high": 0.1353, "low": 0.1296, "close": 0.1307, "volume": 97089.1, "close_time": 1769655599999, "quote_volume": 12887.562019, "trades": 100, "taker_buy_base": 39412.81, "taker_buy_quote": 5230.841951 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.1301, "high": 0.1312, "low": 0.1301, "close": 0.1308, "volume": 12205.81, "close_time": 1769659199999, "quote_volume": 1595.357362, "trades": 7, "taker_buy_base": 4692.66, "taker_buy_quote": 614.06352 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.1306, "high": 0.1306, "low": 0.1281, "close": 0.1303, "volume": 29503.94, "close_time": 1769662799999, "quote_volume": 3833.130497, "trades": 28, "taker_buy_base": 20639.72, "taker_buy_quote": 2682.018562 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.1315, "high": 0.1318, "low": 0.1312, "close": 0.1318, "volume": 2101.12, "close_time": 1769666399999, "quote_volume": 276.326746, "trades": 4, "taker_buy_base": 1509.77, "taker_buy_quote": 198.596351 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.1316, "high": 0.1323, "low": 0.1313, "close": 0.1316, "volume": 33232.61, "close_time": 1769669999999, "quote_volume": 4380.111715, "trades": 19, "taker_buy_base": 9860.43, "taker_buy_quote": 1301.766435 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.1318, "high": 0.1318, "low": 0.1313, "close": 0.1313, "volume": 6919.44, "close_time": 1769673599999, "quote_volume": 910.053576, "trades": 5, "taker_buy_base": 5958.72, "taker_buy_quote": 783.759296 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.1301, "high": 0.131, "low": 0.1298, "close": 0.1303, "volume": 22828.98, "close_time": 1769677199999, "quote_volume": 2971.120341, "trades": 42, "taker_buy_base": 15493.93, "taker_buy_quote": 2016.695019 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.1305, "high": 0.1315, "low": 0.1305, "close": 0.1315, "volume": 11957.46, "close_time": 1769680799999, "quote_volume": 1562.727782, "trades": 22, "taker_buy_base": 1319.36, "taker_buy_quote": 173.179751 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.1308, "high": 0.1309, "low": 0.1304, "close": 0.1309, "volume": 5083.79, "close_time": 1769684399999, "quote_volume": 663.953351, "trades": 10, "taker_buy_base": 1700.45, "taker_buy_quote": 222.255911 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.1309, "high": 0.1309, "low": 0.1299, "close": 0.1302, "volume": 3713.86, "close_time": 1769687999999, "quote_volume": 483.880336, "trades": 8, "taker_buy_base": 101.45, "taker_buy_quote": 13.178355 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.1304, "high": 0.1304, "low": 0.1294, "close": 0.1296, "volume": 35245.11, "close_time": 1769691599999, "quote_volume": 4568.940458, "trades": 28, "taker_buy_base": 19526.91, "taker_buy_quote": 2529.791734 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.1299, "high": 0.1303, "low": 0.1299, "close": 0.1301, "volume": 2307.54, "close_time": 1769695199999, "quote_volume": 300.291238, "trades": 6, "taker_buy_base": 960.19, "taker_buy_quote": 125.074327 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.1307, "high": 0.1307, "low": 0.1273, "close": 0.1273, "volume": 33835.19, "close_time": 1769698799999, "quote_volume": 4361.409531, "trades": 33, "taker_buy_base": 14520.96, "taker_buy_quote": 1872.893242 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.1273, "high": 0.1273, "low": 0.1226, "close": 0.1261, "volume": 201219.14, "close_time": 1769702399999, "quote_volume": 25123.425985, "trades": 155, "taker_buy_base": 104433.55, "taker_buy_quote": 13040.051275 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.1252, "high": 0.1266, "low": 0.125, "close": 0.1266, "volume": 12353.19, "close_time": 1769705999999, "quote_volume": 1547.827626, "trades": 13, "taker_buy_base": 3047.47, "taker_buy_quote": 383.963461 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.1271, "high": 0.1279, "low": 0.1258, "close": 0.1258, "volume": 32557.03, "close_time": 1769709599999, "quote_volume": 4133.096872, "trades": 20, "taker_buy_base": 15597.14, "taker_buy_quote": 1978.048709 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.1246, "high": 0.125, "low": 0.1239, "close": 0.1239, "volume": 28301.01, "close_time": 1769713199999, "quote_volume": 3513.694191, "trades": 24, "taker_buy_base": 13423.64, "taker_buy_quote": 1669.725595 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.1239, "high": 0.1244, "low": 0.1237, "close": 0.1244, "volume": 8927.68, "close_time": 1769716799999, "quote_volume": 1108.265384, "trades": 8, "taker_buy_base": 8927.68, "taker_buy_quote": 1108.265384 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.1245, "high": 0.1256, "low": 0.1243, "close": 0.1256, "volume": 23874.48, "close_time": 1769720399999, "quote_volume": 2973.496772, "trades": 7, "taker_buy_base": 6066.57, "taker_buy_quote": 758.164445 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.1261, "high": 0.1266, "low": 0.1259, "close": 0.1259, "volume": 3116.47, "close_time": 1769723999999, "quote_volume": 393.047132, "trades": 8, "taker_buy_base": 1276.97, "taker_buy_quote": 161.025917 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.1254, "high": 0.1254, "low": 0.1251, "close": 0.1252, "volume": 7488.58, "close_time": 1769727599999, "quote_volume": 936.894379, "trades": 3, "taker_buy_base": 7420.04, "taker_buy_quote": 928.299463 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.1252, "high": 0.1256, "low": 0.1247, "close": 0.1256, "volume": 15058.56, "close_time": 1769731199999, "quote_volume": 1883.96757, "trades": 11, "taker_buy_base": 6348.78, "taker_buy_quote": 794.238594 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1256, "high": 0.1256, "low": 0.1239, "close": 0.1241, "volume": 2043.31, "close_time": 1769734799999, "quote_volume": 253.835208, "trades": 7, "taker_buy_base": 112.8, "taker_buy_quote": 13.99848 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.1245, "high": 0.1249, "low": 0.1205, "close": 0.1218, "volume": 68564.05, "close_time": 1769738399999, "quote_volume": 8411.516564, "trades": 64, "taker_buy_base": 30600.83, "taker_buy_quote": 3748.21375 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.1218, "high": 0.1218, "low": 0.118, "close": 0.1199, "volume": 61075.37, "close_time": 1769741999999, "quote_volume": 7304.67146, "trades": 91, "taker_buy_base": 34008.59, "taker_buy_quote": 4078.77194 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.1203, "high": 0.1212, "low": 0.1202, "close": 0.1209, "volume": 18160.56, "close_time": 1769745599999, "quote_volume": 2191.65856, "trades": 29, "taker_buy_base": 3763.7, "taker_buy_quote": 453.999351 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.1215, "high": 0.1221, "low": 0.121, "close": 0.1221, "volume": 19922.43, "close_time": 1769749199999, "quote_volume": 2429.235358, "trades": 26, "taker_buy_base": 16316.66, "taker_buy_quote": 1990.673941 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.1219, "high": 0.1219, "low": 0.1215, "close": 0.1218, "volume": 8301.17, "close_time": 1769752799999, "quote_volume": 1011.637111, "trades": 7, "taker_buy_base": 7647.84, "taker_buy_quote": 932.190404 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.1206, "high": 0.1208, "low": 0.1198, "close": 0.1207, "volume": 17719.12, "close_time": 1769756399999, "quote_volume": 2133.557766, "trades": 28, "taker_buy_base": 1940.01, "taker_buy_quote": 233.621388 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.1208, "high": 0.1222, "low": 0.1207, "close": 0.1219, "volume": 22435.35, "close_time": 1769759999999, "quote_volume": 2722.660294, "trades": 30, "taker_buy_base": 13923.68, "taker_buy_quote": 1689.021258 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.1219, "high": 0.1226, "low": 0.1211, "close": 0.1213, "volume": 55881.01, "close_time": 1769763599999, "quote_volume": 6827.896317, "trades": 73, "taker_buy_base": 16686.16, "taker_buy_quote": 2039.627384 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.1217, "high": 0.1217, "low": 0.1203, "close": 0.1209, "volume": 14694.76, "close_time": 1769767199999, "quote_volume": 1776.57091, "trades": 47, "taker_buy_base": 3479.55, "taker_buy_quote": 421.232441 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.1209, "high": 0.1215, "low": 0.1209, "close": 0.1213, "volume": 2837.96, "close_time": 1769770799999, "quote_volume": 343.890175, "trades": 20, "taker_buy_base": 1053.44, "taker_buy_quote": 127.772596 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.1216, "high": 0.1234, "low": 0.1216, "close": 0.1233, "volume": 35314.42, "close_time": 1769774399999, "quote_volume": 4318.855776, "trades": 34, "taker_buy_base": 33962.31, "taker_buy_quote": 4153.334532 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.1233, "high": 0.1242, "low": 0.1232, "close": 0.1232, "volume": 3870.13, "close_time": 1769777999999, "quote_volume": 478.031785, "trades": 18, "taker_buy_base": 2644.02, "taker_buy_quote": 326.373785 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.123, "high": 0.123, "low": 0.1208, "close": 0.121, "volume": 7529.5, "close_time": 1769781599999, "quote_volume": 917.253825, "trades": 30, "taker_buy_base": 2631.96, "taker_buy_quote": 320.238635 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.1211, "high": 0.1223, "low": 0.1209, "close": 0.1214, "volume": 18822.91, "close_time": 1769785199999, "quote_volume": 2293.901238, "trades": 30, "taker_buy_base": 5814.74, "taker_buy_quote": 710.212998 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 2286.36, "close_time": 1769788799999, "quote_volume": 279.621828, "trades": 1, "taker_buy_base": 2286.36, "taker_buy_quote": 279.621828 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.1208, "high": 0.1214, "low": 0.1208, "close": 0.1214, "volume": 12158.1, "close_time": 1769792399999, "quote_volume": 1470.69839, "trades": 7, "taker_buy_base": 2329.24, "taker_buy_quote": 282.327841 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.1209, "high": 0.1215, "low": 0.1209, "close": 0.1211, "volume": 6375.67, "close_time": 1769795999999, "quote_volume": 771.380043, "trades": 10, "taker_buy_base": 5958.92, "taker_buy_quote": 720.937248 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.1209, "high": 0.1218, "low": 0.1185, "close": 0.1218, "volume": 57863.2, "close_time": 1769799599999, "quote_volume": 6975.062506, "trades": 38, "taker_buy_base": 23313.18, "taker_buy_quote": 2813.718781 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.1219, "high": 0.1224, "low": 0.1212, "close": 0.1218, "volume": 14612.45, "close_time": 1769803199999, "quote_volume": 1780.179711, "trades": 19, "taker_buy_base": 11127.11, "taker_buy_quote": 1356.752868 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.1211, "high": 0.1211, "low": 0.1201, "close": 0.1209, "volume": 31323.2, "close_time": 1769806799999, "quote_volume": 3775.977459, "trades": 35, "taker_buy_base": 16041.8, "taker_buy_quote": 1933.026041 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.1211, "high": 0.1219, "low": 0.121, "close": 0.1214, "volume": 20020.04, "close_time": 1769810399999, "quote_volume": 2431.634547, "trades": 22, "taker_buy_base": 17359.72, "taker_buy_quote": 2107.61389 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 274.56, "close_time": 1769813999999, "quote_volume": 33.111936, "trades": 2, "taker_buy_base": 137.32, "taker_buy_quote": 16.560792 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 0.0, "close_time": 1769817599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 91.28, "close_time": 1769821199999, "quote_volume": 10.99924, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 4601.19, "close_time": 1769824799999, "quote_volume": 550.812443, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.1197, "high": 0.1202, "low": 0.1191, "close": 0.1202, "volume": 385.0, "close_time": 1769828399999, "quote_volume": 46.162603, "trades": 5, "taker_buy_base": 298.22, "taker_buy_quote": 35.802037 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 0.0, "close_time": 1769831999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 64.06, "close_time": 1769835599999, "quote_volume": 7.635952, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 217.35, "close_time": 1769839199999, "quote_volume": 25.886385, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.1199, "high": 0.1202, "low": 0.1189, "close": 0.1189, "volume": 6657.63, "close_time": 1769842799999, "quote_volume": 797.482685, "trades": 8, "taker_buy_base": 2987.48, "taker_buy_quote": 358.413988 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.1186, "high": 0.1186, "low": 0.1186, "close": 0.1186, "volume": 1000.0, "close_time": 1769846399999, "quote_volume": 118.6, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.1184, "high": 0.1184, "low": 0.1164, "close": 0.1179, "volume": 26783.71, "close_time": 1769849999999, "quote_volume": 3150.563809, "trades": 16, "taker_buy_base": 11320.15, "taker_buy_quote": 1327.270088 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.1177, "high": 0.1178, "low": 0.1176, "close": 0.1178, "volume": 25373.89, "close_time": 1769853599999, "quote_volume": 2988.97682, "trades": 23, "taker_buy_base": 1549.15, "taker_buy_quote": 182.422448 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.117, "high": 0.1173, "low": 0.117, "close": 0.1173, "volume": 1354.33, "close_time": 1769857199999, "quote_volume": 158.60661, "trades": 2, "taker_buy_base": 500.0, "taker_buy_quote": 58.65 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.1173, "high": 0.1174, "low": 0.117, "close": 0.1171, "volume": 11823.36, "close_time": 1769860799999, "quote_volume": 1386.63562, "trades": 10, "taker_buy_base": 1000.0, "taker_buy_quote": 117.4 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.1167, "high": 0.1168, "low": 0.1166, "close": 0.1168, "volume": 10448.46, "close_time": 1769864399999, "quote_volume": 1220.03193, "trades": 4, "taker_buy_base": 10397.0, "taker_buy_quote": 1214.026548 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.1161, "high": 0.1161, "low": 0.1145, "close": 0.1151, "volume": 26786.53, "close_time": 1769867999999, "quote_volume": 3096.26548, "trades": 17, "taker_buy_base": 7061.45, "taker_buy_quote": 816.536543 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.1151, "high": 0.1151, "low": 0.1068, "close": 0.1091, "volume": 92724.62, "close_time": 1769871599999, "quote_volume": 10272.356967, "trades": 72, "taker_buy_base": 44324.44, "taker_buy_quote": 4898.665566 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.1096, "high": 0.1103, "low": 0.1091, "close": 0.1091, "volume": 24981.51, "close_time": 1769875199999, "quote_volume": 2752.917315, "trades": 16, "taker_buy_base": 3775.35, "taker_buy_quote": 416.052685 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.1087, "high": 0.1106, "low": 0.1086, "close": 0.1089, "volume": 43967.73, "close_time": 1769878799999, "quote_volume": 4817.902403, "trades": 23, "taker_buy_base": 17637.18, "taker_buy_quote": 1925.557733 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.1084, "high": 0.1084, "low": 0.1007, "close": 0.1033, "volume": 47188.59, "close_time": 1769882399999, "quote_volume": 4875.427268, "trades": 112, "taker_buy_base": 14243.92, "taker_buy_quote": 1475.413 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.1038, "high": 0.1042, "low": 0.0968, "close": 0.1022, "volume": 20427.43, "close_time": 1769885999999, "quote_volume": 2062.322309, "trades": 79, "taker_buy_base": 10162.49, "taker_buy_quote": 1022.854418 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.103, "high": 0.1043, "low": 0.1026, "close": 0.1037, "volume": 72117.93, "close_time": 1769889599999, "quote_volume": 7477.489783, "trades": 29, "taker_buy_base": 11038.8, "taker_buy_quote": 1143.726027 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.1039, "high": 0.1047, "low": 0.1032, "close": 0.1045, "volume": 3626.25, "close_time": 1769893199999, "quote_volume": 377.945616, "trades": 12, "taker_buy_base": 2486.04, "taker_buy_quote": 260.005474 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.1044, "high": 0.106, "low": 0.1038, "close": 0.1058, "volume": 79236.63, "close_time": 1769896799999, "quote_volume": 8240.963096, "trades": 24, "taker_buy_base": 45887.07, "taker_buy_quote": 4763.576098 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.1053, "high": 0.1061, "low": 0.1043, "close": 0.1043, "volume": 52126.05, "close_time": 1769900399999, "quote_volume": 5474.764195, "trades": 30, "taker_buy_base": 26074.45, "taker_buy_quote": 2753.116785 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 759.74, "close_time": 1769903999999, "quote_volume": 80.53244, "trades": 2, "taker_buy_base": 759.74, "taker_buy_quote": 80.53244 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1062, "high": 0.1062, "low": 0.1038, "close": 0.1038, "volume": 2196.66, "close_time": 1769907599999, "quote_volume": 228.305364, "trades": 4, "taker_buy_base": 121.69, "taker_buy_quote": 12.923478 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.1034, "high": 0.1039, "low": 0.1025, "close": 0.1035, "volume": 20065.42, "close_time": 1769911199999, "quote_volume": 2070.875636, "trades": 14, "taker_buy_base": 7253.81, "taker_buy_quote": 747.025209 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.1044, "high": 0.1045, "low": 0.1038, "close": 0.1038, "volume": 3553.8, "close_time": 1769914799999, "quote_volume": 370.933549, "trades": 5, "taker_buy_base": 3391.06, "taker_buy_quote": 354.041137 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.1037, "high": 0.1095, "low": 0.1037, "close": 0.1089, "volume": 97779.0, "close_time": 1769918399999, "quote_volume": 10524.819011, "trades": 48, "taker_buy_base": 59294.62, "taker_buy_quote": 6384.376307 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.1081, "high": 0.109, "low": 0.1079, "close": 0.109, "volume": 22254.92, "close_time": 1769921999999, "quote_volume": 2409.646219, "trades": 9, "taker_buy_base": 11722.65, "taker_buy_quote": 1271.244454 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.1106, "high": 0.111, "low": 0.1094, "close": 0.1094, "volume": 83875.54, "close_time": 1769925599999, "quote_volume": 9277.500648, "trades": 34, "taker_buy_base": 80919.4, "taker_buy_quote": 8951.714532 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.1079, "high": 0.1079, "low": 0.1068, "close": 0.1068, "volume": 4188.59, "close_time": 1769929199999, "quote_volume": 449.669285, "trades": 16, "taker_buy_base": 678.82, "taker_buy_quote": 72.851207 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.1072, "high": 0.108, "low": 0.1072, "close": 0.1073, "volume": 18129.89, "close_time": 1769932799999, "quote_volume": 1948.219727, "trades": 26, "taker_buy_base": 433.98, "taker_buy_quote": 46.739606 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.1065, "high": 0.1099, "low": 0.1065, "close": 0.1098, "volume": 16063.58, "close_time": 1769936399999, "quote_volume": 1730.556949, "trades": 10, "taker_buy_base": 10344.16, "taker_buy_quote": 1113.775424 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.1091, "high": 0.1105, "low": 0.1091, "close": 0.1105, "volume": 7646.7, "close_time": 1769939999999, "quote_volume": 839.584038, "trades": 8, "taker_buy_base": 4376.34, "taker_buy_quote": 479.865438 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.1109, "high": 0.1118, "low": 0.109, "close": 0.109, "volume": 7065.07, "close_time": 1769943599999, "quote_volume": 780.733222, "trades": 42, "taker_buy_base": 2518.0, "taker_buy_quote": 279.859108 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.1067, "high": 0.1068, "low": 0.1065, "close": 0.1067, "volume": 4043.27, "close_time": 1769947199999, "quote_volume": 431.552079, "trades": 10, "taker_buy_base": 3193.15, "taker_buy_quote": 340.844275 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.1055, "high": 0.1056, "low": 0.105, "close": 0.1055, "volume": 5099.65, "close_time": 1769950799999, "quote_volume": 537.366289, "trades": 14, "taker_buy_base": 440.63, "taker_buy_quote": 46.497768 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.1056, "high": 0.1058, "low": 0.1041, "close": 0.1041, "volume": 1337.94, "close_time": 1769954399999, "quote_volume": 140.345162, "trades": 4, "taker_buy_base": 236.29, "taker_buy_quote": 24.999482 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.1029, "high": 0.1034, "low": 0.1029, "close": 0.1034, "volume": 17043.49, "close_time": 1769957999999, "quote_volume": 1756.599706, "trades": 5, "taker_buy_base": 5649.23, "taker_buy_quote": 584.130352 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.1034, "high": 0.1035, "low": 0.1013, "close": 0.1022, "volume": 3574.05, "close_time": 1769961599999, "quote_volume": 364.507019, "trades": 13, "taker_buy_base": 3200.6, "taker_buy_quote": 326.536519 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 0.0, "close_time": 1769965199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 215.42, "close_time": 1769968799999, "quote_volume": 22.102092, "trades": 2, "taker_buy_base": 103.95, "taker_buy_quote": 10.66527 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.104, "high": 0.1044, "low": 0.1038, "close": 0.1038, "volume": 3509.09, "close_time": 1769972399999, "quote_volume": 364.993786, "trades": 3, "taker_buy_base": 242.13, "taker_buy_quote": 25.278372 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 0.0, "close_time": 1769975999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.1035, "high": 0.1048, "low": 0.1035, "close": 0.1038, "volume": 3879.36, "close_time": 1769979599999, "quote_volume": 405.604662, "trades": 10, "taker_buy_base": 2499.09, "taker_buy_quote": 261.587079 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 107.04, "close_time": 1769983199999, "quote_volume": 11.014416, "trades": 1, "taker_buy_base": 107.04, "taker_buy_quote": 11.014416 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 109.84, "close_time": 1769986799999, "quote_volume": 11.357456, "trades": 1, "taker_buy_base": 109.84, "taker_buy_quote": 11.357456 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.1026, "high": 0.1026, "low": 0.1, "close": 0.1015, "volume": 9123.59, "close_time": 1769990399999, "quote_volume": 923.630434, "trades": 23, "taker_buy_base": 6135.7, "taker_buy_quote": 620.6431 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1007, "high": 0.1029, "low": 0.1, "close": 0.1018, "volume": 7747.46, "close_time": 1769993999999, "quote_volume": 786.816608, "trades": 10, "taker_buy_base": 4900.74, "taker_buy_quote": 496.541681 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.1025, "high": 0.1027, "low": 0.102, "close": 0.102, "volume": 30807.77, "close_time": 1769997599999, "quote_volume": 3158.845889, "trades": 30, "taker_buy_base": 4109.26, "taker_buy_quote": 421.79915 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.1017, "high": 0.1018, "low": 0.1012, "close": 0.1012, "volume": 5559.93, "close_time": 1770001199999, "quote_volume": 563.487199, "trades": 8, "taker_buy_base": 2394.96, "taker_buy_quote": 242.463425 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.1001, "high": 0.1001, "low": 0.0951, "close": 0.0987, "volume": 42330.79, "close_time": 1770004799999, "quote_volume": 4111.502027, "trades": 30, "taker_buy_base": 14188.17, "taker_buy_quote": 1377.775481 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0981, "high": 0.101, "low": 0.0981, "close": 0.101, "volume": 75063.26, "close_time": 1770008399999, "quote_volume": 7580.71207, "trades": 25, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.0992, "high": 0.0993, "low": 0.0969, "close": 0.097, "volume": 19069.54, "close_time": 1770011999999, "quote_volume": 1876.861824, "trades": 20, "taker_buy_base": 17141.13, "taker_buy_quote": 1689.164746 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.0967, "high": 0.1, "low": 0.0967, "close": 0.0988, "volume": 13460.56, "close_time": 1770015599999, "quote_volume": 1317.927826, "trades": 20, "taker_buy_base": 7528.93, "taker_buy_quote": 739.252311 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.0988, "high": 0.1, "low": 0.0988, "close": 0.0998, "volume": 1403.25, "close_time": 1770019199999, "quote_volume": 139.242473, "trades": 7, "taker_buy_base": 623.23, "taker_buy_quote": 62.176497 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0998, "high": 0.1001, "low": 0.0998, "close": 0.1001, "volume": 1499.23, "close_time": 1770022799999, "quote_volume": 149.78419, "trades": 4, "taker_buy_base": 1385.34, "taker_buy_quote": 138.39519 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.0999, "high": 0.1005, "low": 0.0995, "close": 0.1002, "volume": 7814.86, "close_time": 1770026399999, "quote_volume": 781.222291, "trades": 17, "taker_buy_base": 5864.3, "taker_buy_quote": 585.776179 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.101, "high": 0.101, "low": 0.1005, "close": 0.1005, "volume": 2569.31, "close_time": 1770029999999, "quote_volume": 259.465655, "trades": 3, "taker_buy_base": 1601.83, "taker_buy_quote": 161.78483 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 1231.81, "close_time": 1770033599999, "quote_volume": 123.437334, "trades": 3, "taker_buy_base": 633.08, "taker_buy_quote": 63.434616 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.1004, "high": 0.1005, "low": 0.1, "close": 0.1001, "volume": 10241.43, "close_time": 1770037199999, "quote_volume": 1024.472836, "trades": 13, "taker_buy_base": 1188.19, "taker_buy_quote": 118.884345 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.1, "high": 0.1037, "low": 0.1, "close": 0.1027, "volume": 38946.78, "close_time": 1770040799999, "quote_volume": 4013.046118, "trades": 67, "taker_buy_base": 17525.17, "taker_buy_quote": 1807.21135 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.1029, "high": 0.1044, "low": 0.1029, "close": 0.1037, "volume": 10086.23, "close_time": 1770044399999, "quote_volume": 1049.00853, "trades": 55, "taker_buy_base": 8619.51, "taker_buy_quote": 896.266825 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.1041, "high": 0.1062, "low": 0.1041, "close": 0.1053, "volume": 88084.59, "close_time": 1770047999999, "quote_volume": 9182.731694, "trades": 26, "taker_buy_base": 76561.67, "taker_buy_quote": 7980.417508 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.1046, "high": 0.1046, "low": 0.1031, "close": 0.1031, "volume": 2435.95, "close_time": 1770051599999, "quote_volume": 251.813596, "trades": 14, "taker_buy_base": 133.84, "taker_buy_quote": 13.999664 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.103, "high": 0.104, "low": 0.103, "close": 0.103, "volume": 2602.83, "close_time": 1770055199999, "quote_volume": 268.802451, "trades": 8, "taker_buy_base": 1581.74, "taker_buy_quote": 163.585436 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.1032, "high": 0.1037, "low": 0.1025, "close": 0.1029, "volume": 3517.81, "close_time": 1770058799999, "quote_volume": 362.321222, "trades": 25, "taker_buy_base": 1701.53, "taker_buy_quote": 175.79932 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.103, "high": 0.103, "low": 0.1025, "close": 0.1029, "volume": 892.58, "close_time": 1770062399999, "quote_volume": 91.700424, "trades": 4, "taker_buy_base": 131.09, "taker_buy_quote": 13.489161 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.1021, "high": 0.1021, "low": 0.1012, "close": 0.1012, "volume": 2404.25, "close_time": 1770065999999, "quote_volume": 245.251598, "trades": 4, "taker_buy_base": 1917.03, "taker_buy_quote": 195.506436 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 102.12, "close_time": 1770069599999, "quote_volume": 10.51836, "trades": 1, "taker_buy_base": 102.12, "taker_buy_quote": 10.51836 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 582.25, "close_time": 1770073199999, "quote_volume": 59.73885, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 2087.37, "close_time": 1770076799999, "quote_volume": 215.625321, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1028, "high": 0.1028, "low": 0.1019, "close": 0.102, "volume": 25938.12, "close_time": 1770080399999, "quote_volume": 2654.580525, "trades": 41, "taker_buy_base": 13356.25, "taker_buy_quote": 1367.375664 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.1021, "high": 0.1021, "low": 0.1019, "close": 0.1019, "volume": 764.32, "close_time": 1770083999999, "quote_volume": 78.023976, "trades": 3, "taker_buy_base": 764.32, "taker_buy_quote": 78.023976 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.1, "high": 0.1003, "low": 0.1, "close": 0.1002, "volume": 7042.89, "close_time": 1770087599999, "quote_volume": 704.498382, "trades": 10, "taker_buy_base": 4105.35, "taker_buy_quote": 410.576874 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.0994, "high": 0.1003, "low": 0.0994, "close": 0.0996, "volume": 12806.11, "close_time": 1770091199999, "quote_volume": 1283.200489, "trades": 11, "taker_buy_base": 9830.34, "taker_buy_quote": 985.179463 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.1004, "high": 0.1014, "low": 0.1004, "close": 0.1014, "volume": 1889.67, "close_time": 1770094799999, "quote_volume": 191.164018, "trades": 6, "taker_buy_base": 759.42, "taker_buy_quote": 76.625478 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.1016, "high": 0.102, "low": 0.1013, "close": 0.1018, "volume": 13247.22, "close_time": 1770098399999, "quote_volume": 1348.101796, "trades": 16, "taker_buy_base": 4042.6, "taker_buy_quote": 411.41947 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.1007, "high": 0.1012, "low": 0.1007, "close": 0.1012, "volume": 10840.77, "close_time": 1770101999999, "quote_volume": 1091.976113, "trades": 8, "taker_buy_base": 245.94, "taker_buy_quote": 24.889128 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 13843.38, "close_time": 1770105599999, "quote_volume": 1400.950056, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.1012, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 65728.95, "close_time": 1770109199999, "quote_volume": 6651.838841, "trades": 41, "taker_buy_base": 691.01, "taker_buy_quote": 69.999313 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.1003, "high": 0.1003, "low": 0.0993, "close": 0.0996, "volume": 23867.24, "close_time": 1770112799999, "quote_volume": 2381.952207, "trades": 32, "taker_buy_base": 14971.3, "taker_buy_quote": 1496.747845 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.0993, "high": 0.0997, "low": 0.0991, "close": 0.0995, "volume": 14752.49, "close_time": 1770116399999, "quote_volume": 1468.002084, "trades": 36, "taker_buy_base": 3218.55, "taker_buy_quote": 320.475059 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.0995, "high": 0.0999, "low": 0.0994, "close": 0.0997, "volume": 7789.4, "close_time": 1770119999999, "quote_volume": 776.240123, "trades": 20, "taker_buy_base": 3518.35, "taker_buy_quote": 351.483165 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 0.0, "close_time": 1770123599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.1014, "high": 0.1016, "low": 0.1008, "close": 0.1008, "volume": 6741.4, "close_time": 1770127199999, "quote_volume": 681.697395, "trades": 9, "taker_buy_base": 550.62, "taker_buy_quote": 55.654206 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 6081.81, "close_time": 1770130799999, "quote_volume": 608.181, "trades": 6, "taker_buy_base": 229.51, "taker_buy_quote": 22.951 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.1001, "high": 0.1017, "low": 0.1, "close": 0.1009, "volume": 33614.57, "close_time": 1770134399999, "quote_volume": 3394.300452, "trades": 35, "taker_buy_base": 20291.15, "taker_buy_quote": 2046.397789 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.1, "high": 0.1, "low": 0.0995, "close": 0.0995, "volume": 1462.61, "close_time": 1770137999999, "quote_volume": 145.765935, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.0995, "high": 0.0995, "low": 0.0973, "close": 0.0973, "volume": 12498.56, "close_time": 1770141599999, "quote_volume": 1231.437269, "trades": 23, "taker_buy_base": 2987.64, "taker_buy_quote": 294.868334 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.0973, "high": 0.0974, "low": 0.0947, "close": 0.095, "volume": 29049.66, "close_time": 1770145199999, "quote_volume": 2790.303667, "trades": 36, "taker_buy_base": 9010.98, "taker_buy_quote": 872.81882 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.095, "high": 0.0987, "low": 0.095, "close": 0.0987, "volume": 15379.39, "close_time": 1770148799999, "quote_volume": 1498.09447, "trades": 8, "taker_buy_base": 12697.71, "taker_buy_quote": 1236.364406 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0985, "high": 0.1016, "low": 0.0985, "close": 0.1016, "volume": 16734.62, "close_time": 1770152399999, "quote_volume": 1681.074135, "trades": 8, "taker_buy_base": 10461.19, "taker_buy_quote": 1045.569324 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.1017, "high": 0.1017, "low": 0.1006, "close": 0.1006, "volume": 627.96, "close_time": 1770155999999, "quote_volume": 63.792967, "trades": 2, "taker_buy_base": 627.96, "taker_buy_quote": 63.792967 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.1002, "high": 0.1002, "low": 0.0994, "close": 0.0998, "volume": 2460.39, "close_time": 1770159599999, "quote_volume": 245.407981, "trades": 4, "taker_buy_base": 998.0, "taker_buy_quote": 99.275327 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.0993, "high": 0.0993, "low": 0.0986, "close": 0.0986, "volume": 1411.98, "close_time": 1770163199999, "quote_volume": 139.878598, "trades": 7, "taker_buy_base": 1411.98, "taker_buy_quote": 139.878598 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0983, "high": 0.0998, "low": 0.098, "close": 0.0996, "volume": 3436.95, "close_time": 1770166799999, "quote_volume": 340.729057, "trades": 14, "taker_buy_base": 1059.07, "taker_buy_quote": 104.954725 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.0999, "high": 0.1025, "low": 0.0999, "close": 0.1009, "volume": 6575.5, "close_time": 1770170399999, "quote_volume": 666.880721, "trades": 10, "taker_buy_base": 1211.63, "taker_buy_quote": 122.753154 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.1012, "high": 0.1013, "low": 0.0999, "close": 0.0999, "volume": 3598.75, "close_time": 1770173999999, "quote_volume": 361.548326, "trades": 9, "taker_buy_base": 937.83, "taker_buy_quote": 94.955264 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 469.15, "close_time": 1770177599999, "quote_volume": 47.47798, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 0.0, "close_time": 1770181199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 0.0, "close_time": 1770184799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.1011, "high": 0.1011, "low": 0.1002, "close": 0.1007, "volume": 4068.26, "close_time": 1770188399999, "quote_volume": 409.675094, "trades": 11, "taker_buy_base": 1408.83, "taker_buy_quote": 142.432713 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 0.0, "close_time": 1770191999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.1005, "high": 0.1013, "low": 0.1005, "close": 0.1013, "volume": 1060.77, "close_time": 1770195599999, "quote_volume": 107.050641, "trades": 5, "taker_buy_base": 591.16, "taker_buy_quote": 59.854836 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 2469.61, "close_time": 1770199199999, "quote_volume": 248.689727, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 0.0, "close_time": 1770202799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.1, "high": 0.1, "low": 0.0996, "close": 0.1, "volume": 2251.61, "close_time": 1770206399999, "quote_volume": 224.533098, "trades": 10, "taker_buy_base": 1904.35, "taker_buy_quote": 189.910793 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.1001, "high": 0.1001, "low": 0.0999, "close": 0.1, "volume": 2960.53, "close_time": 1770209999999, "quote_volume": 296.100335, "trades": 10, "taker_buy_base": 2960.53, "taker_buy_quote": 296.100335 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.0999, "high": 0.0999, "low": 0.0979, "close": 0.0979, "volume": 1537.51, "close_time": 1770213599999, "quote_volume": 152.938969, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.0976, "high": 0.0982, "low": 0.0969, "close": 0.0972, "volume": 5688.34, "close_time": 1770217199999, "quote_volume": 554.893128, "trades": 27, "taker_buy_base": 1263.91, "taker_buy_quote": 122.910893 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.0967, "high": 0.0984, "low": 0.0955, "close": 0.0963, "volume": 29165.31, "close_time": 1770220799999, "quote_volume": 2837.491963, "trades": 33, "taker_buy_base": 8555.12, "taker_buy_quote": 839.888379 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0969, "high": 0.0969, "low": 0.0958, "close": 0.0963, "volume": 3378.35, "close_time": 1770224399999, "quote_volume": 325.611007, "trades": 12, "taker_buy_base": 622.18, "taker_buy_quote": 60.116534 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.0963, "high": 0.0963, "low": 0.0947, "close": 0.095, "volume": 3456.86, "close_time": 1770227999999, "quote_volume": 329.813709, "trades": 57, "taker_buy_base": 541.53, "taker_buy_quote": 52.144139 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.095, "high": 0.0965, "low": 0.0938, "close": 0.0964, "volume": 27066.86, "close_time": 1770231599999, "quote_volume": 2569.110703, "trades": 22, "taker_buy_base": 9547.3, "taker_buy_quote": 919.876808 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.096, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 187.0, "close_time": 1770235199999, "quote_volume": 17.933328, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "close_time": 1770238799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.0959, "high": 0.0964, "low": 0.0959, "close": 0.0964, "volume": 75799.2, "close_time": 1770242399999, "quote_volume": 7306.521505, "trades": 26, "taker_buy_base": 74756.45, "taker_buy_quote": 7206.52178 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.096, "high": 0.0978, "low": 0.096, "close": 0.0964, "volume": 7681.23, "close_time": 1770245999999, "quote_volume": 741.819392, "trades": 14, "taker_buy_base": 2624.59, "taker_buy_quote": 254.783482 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.096, "high": 0.0976, "low": 0.096, "close": 0.0975, "volume": 4697.87, "close_time": 1770249599999, "quote_volume": 454.955148, "trades": 8, "taker_buy_base": 3598.25, "taker_buy_quote": 349.272084 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0966, "high": 0.0967, "low": 0.096, "close": 0.0967, "volume": 7536.78, "close_time": 1770253199999, "quote_volume": 726.292652, "trades": 12, "taker_buy_base": 1474.68, "taker_buy_quote": 142.306212 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.0965, "high": 0.097, "low": 0.0963, "close": 0.0969, "volume": 4026.75, "close_time": 1770256799999, "quote_volume": 389.519714, "trades": 17, "taker_buy_base": 1890.64, "taker_buy_quote": 183.251919 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.0958, "high": 0.0969, "low": 0.0958, "close": 0.0969, "volume": 2095.12, "close_time": 1770260399999, "quote_volume": 200.817128, "trades": 3, "taker_buy_base": 2095.12, "taker_buy_quote": 200.817128 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.0964, "high": 0.0965, "low": 0.0961, "close": 0.0965, "volume": 1297.99, "close_time": 1770263999999, "quote_volume": 125.072228, "trades": 4, "taker_buy_base": 507.77, "taker_buy_quote": 48.999805 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0969, "high": 0.0969, "low": 0.0959, "close": 0.0963, "volume": 31243.62, "close_time": 1770267599999, "quote_volume": 3010.862005, "trades": 22, "taker_buy_base": 489.53, "taker_buy_quote": 47.435457 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.0947, "high": 0.0965, "low": 0.0945, "close": 0.0965, "volume": 9187.73, "close_time": 1770271199999, "quote_volume": 870.507145, "trades": 8, "taker_buy_base": 3009.84, "taker_buy_quote": 285.706242 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.0938, "high": 0.0943, "low": 0.0938, "close": 0.0943, "volume": 290.18, "close_time": 1770274799999, "quote_volume": 27.298234, "trades": 2, "taker_buy_base": 158.7, "taker_buy_quote": 14.96541 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.0939, "high": 0.0945, "low": 0.0939, "close": 0.094, "volume": 8026.18, "close_time": 1770278399999, "quote_volume": 755.063809, "trades": 12, "taker_buy_base": 7420.81, "taker_buy_quote": 697.9055 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0944, "high": 0.0947, "low": 0.0944, "close": 0.0947, "volume": 4918.52, "close_time": 1770281999999, "quote_volume": 465.049448, "trades": 77, "taker_buy_base": 4839.12, "taker_buy_quote": 457.546148 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.0948, "high": 0.0958, "low": 0.0948, "close": 0.0948, "volume": 2640.52, "close_time": 1770285599999, "quote_volume": 251.276111, "trades": 8, "taker_buy_base": 2404.62, "taker_buy_quote": 228.747661 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.0944, "high": 0.0944, "low": 0.0916, "close": 0.0916, "volume": 39920.44, "close_time": 1770289199999, "quote_volume": 3743.731234, "trades": 29, "taker_buy_base": 6263.75, "taker_buy_quote": 585.635868 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.0916, "high": 0.092, "low": 0.0898, "close": 0.0916, "volume": 4497.53, "close_time": 1770292799999, "quote_volume": 411.333554, "trades": 59, "taker_buy_base": 2754.05, "taker_buy_quote": 252.35603 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0914, "high": 0.0914, "low": 0.0899, "close": 0.0899, "volume": 4969.93, "close_time": 1770296399999, "quote_volume": 448.26368, "trades": 9, "taker_buy_base": 1153.94, "taker_buy_quote": 105.048412 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.0902, "high": 0.0905, "low": 0.0893, "close": 0.0897, "volume": 15277.46, "close_time": 1770299999999, "quote_volume": 1372.143596, "trades": 18, "taker_buy_base": 6737.11, "taker_buy_quote": 607.934243 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.09, "high": 0.0908, "low": 0.0896, "close": 0.0908, "volume": 2565.14, "close_time": 1770303599999, "quote_volume": 231.335528, "trades": 12, "taker_buy_base": 1050.63, "taker_buy_quote": 94.870842 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.0888, "high": 0.0888, "low": 0.0835, "close": 0.0848, "volume": 193929.05, "close_time": 1770307199999, "quote_volume": 16585.734965, "trades": 121, "taker_buy_base": 51100.87, "taker_buy_quote": 4361.71637 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.0841, "high": 0.0879, "low": 0.0839, "close": 0.0854, "volume": 39708.04, "close_time": 1770310799999, "quote_volume": 3410.28764, "trades": 108, "taker_buy_base": 20339.16, "taker_buy_quote": 1750.92598 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.085, "high": 0.085, "low": 0.0817, "close": 0.0828, "volume": 13362.51, "close_time": 1770314399999, "quote_volume": 1114.422823, "trades": 62, "taker_buy_base": 2732.33, "taker_buy_quote": 228.134688 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.0821, "high": 0.0827, "low": 0.0812, "close": 0.0817, "volume": 7008.88, "close_time": 1770317999999, "quote_volume": 573.580447, "trades": 57, "taker_buy_base": 4572.25, "taker_buy_quote": 373.753242 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.0824, "high": 0.083, "low": 0.0819, "close": 0.0819, "volume": 30043.73, "close_time": 1770321599999, "quote_volume": 2485.470138, "trades": 33, "taker_buy_base": 29201.93, "taker_buy_quote": 2416.117202 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0819, "high": 0.0819, "low": 0.0783, "close": 0.0783, "volume": 12180.77, "close_time": 1770325199999, "quote_volume": 974.44219, "trades": 28, "taker_buy_base": 7131.4, "taker_buy_quote": 571.358727 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.0796, "high": 0.0803, "low": 0.0792, "close": 0.0797, "volume": 11326.37, "close_time": 1770328799999, "quote_volume": 900.934474, "trades": 7, "taker_buy_base": 6844.84, "taker_buy_quote": 545.84453 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.0787, "high": 0.0803, "low": 0.0783, "close": 0.0802, "volume": 12554.64, "close_time": 1770332399999, "quote_volume": 1005.917471, "trades": 21, "taker_buy_base": 4367.76, "taker_buy_quote": 350.731128 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.0803, "high": 0.0812, "low": 0.0792, "close": 0.0792, "volume": 10025.33, "close_time": 1770335999999, "quote_volume": 806.472976, "trades": 5, "taker_buy_base": 2661.62, "taker_buy_quote": 215.058896 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0788, "high": 0.0788, "low": 0.0704, "close": 0.0771, "volume": 67301.9, "close_time": 1770339599999, "quote_volume": 4981.641176, "trades": 133, "taker_buy_base": 18540.23, "taker_buy_quote": 1385.677816 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.0769, "high": 0.0794, "low": 0.0769, "close": 0.0794, "volume": 2520.05, "close_time": 1770343199999, "quote_volume": 195.649605, "trades": 17, "taker_buy_base": 1410.93, "taker_buy_quote": 110.106975 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.081, "high": 0.081, "low": 0.0783, "close": 0.0783, "volume": 8608.46, "close_time": 1770346799999, "quote_volume": 677.00919, "trades": 22, "taker_buy_base": 8291.35, "taker_buy_quote": 651.719337 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.0786, "high": 0.0787, "low": 0.0778, "close": 0.0782, "volume": 5850.87, "close_time": 1770350399999, "quote_volume": 457.990772, "trades": 14, "taker_buy_base": 5248.11, "taker_buy_quote": 410.975492 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0782, "high": 0.0787, "low": 0.0779, "close": 0.0786, "volume": 2893.55, "close_time": 1770353999999, "quote_volume": 226.361589, "trades": 8, "taker_buy_base": 71.52, "taker_buy_quote": 5.628216 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.0797, "high": 0.0815, "low": 0.0794, "close": 0.0815, "volume": 86947.31, "close_time": 1770357599999, "quote_volume": 6929.739041, "trades": 39, "taker_buy_base": 84891.29, "taker_buy_quote": 6764.233163 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.0821, "high": 0.0821, "low": 0.0815, "close": 0.0815, "volume": 3027.04, "close_time": 1770361199999, "quote_volume": 248.129216, "trades": 8, "taker_buy_base": 1027.09, "taker_buy_quote": 84.014831 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.0807, "high": 0.081, "low": 0.0804, "close": 0.0809, "volume": 5377.9, "close_time": 1770364799999, "quote_volume": 434.286803, "trades": 9, "taker_buy_base": 2641.34, "taker_buy_quote": 213.400291 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0805, "high": 0.0805, "low": 0.0802, "close": 0.0802, "volume": 4853.1, "close_time": 1770368399999, "quote_volume": 390.411092, "trades": 5, "taker_buy_base": 124.68, "taker_buy_quote": 9.999336 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.0797, "high": 0.0814, "low": 0.0791, "close": 0.0811, "volume": 8317.28, "close_time": 1770371999999, "quote_volume": 664.107859, "trades": 31, "taker_buy_base": 1259.83, "taker_buy_quote": 99.904519 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.0812, "high": 0.0819, "low": 0.0807, "close": 0.0816, "volume": 3104.54, "close_time": 1770375599999, "quote_volume": 252.020228, "trades": 8, "taker_buy_base": 2349.11, "taker_buy_quote": 190.774744 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.0814, "high": 0.0816, "low": 0.0814, "close": 0.0816, "volume": 12369.45, "close_time": 1770379199999, "quote_volume": 1006.996352, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0816, "high": 0.0821, "low": 0.0816, "close": 0.0821, "volume": 8505.02, "close_time": 1770382799999, "quote_volume": 696.125594, "trades": 9, "taker_buy_base": 8505.02, "taker_buy_quote": 696.125594 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.0821, "high": 0.0835, "low": 0.0821, "close": 0.0835, "volume": 8991.66, "close_time": 1770386399999, "quote_volume": 745.144579, "trades": 5, "taker_buy_base": 8922.52, "taker_buy_quote": 739.371389 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 83.35, "close_time": 1770389999999, "quote_volume": 7.08475, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.0856, "high": 0.0861, "low": 0.0853, "close": 0.0857, "volume": 2712.14, "close_time": 1770393599999, "quote_volume": 232.695082, "trades": 19, "taker_buy_base": 2323.74, "taker_buy_quote": 199.459408 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0854, "high": 0.0877, "low": 0.0854, "close": 0.0876, "volume": 12271.46, "close_time": 1770397199999, "quote_volume": 1068.148273, "trades": 49, "taker_buy_base": 10744.96, "taker_buy_quote": 934.984021 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.0875, "high": 0.0883, "low": 0.0867, "close": 0.0867, "volume": 5296.92, "close_time": 1770400799999, "quote_volume": 465.051322, "trades": 22, "taker_buy_base": 3835.25, "taker_buy_quote": 337.101141 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.0863, "high": 0.0865, "low": 0.0846, "close": 0.0853, "volume": 10759.31, "close_time": 1770404399999, "quote_volume": 917.50432, "trades": 33, "taker_buy_base": 1966.54, "taker_buy_quote": 167.68822 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.0843, "high": 0.0845, "low": 0.0839, "close": 0.0842, "volume": 3200.41, "close_time": 1770407999999, "quote_volume": 269.552615, "trades": 6, "taker_buy_base": 2699.73, "taker_buy_quote": 227.545563 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0838, "high": 0.0842, "low": 0.0835, "close": 0.0836, "volume": 139926.11, "close_time": 1770411599999, "quote_volume": 11723.784724, "trades": 135, "taker_buy_base": 25885.41, "taker_buy_quote": 2168.715993 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.0831, "high": 0.0849, "low": 0.0831, "close": 0.0849, "volume": 45706.77, "close_time": 1770415199999, "quote_volume": 3857.556663, "trades": 26, "taker_buy_base": 29417.61, "taker_buy_quote": 2483.749944 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.085, "high": 0.0881, "low": 0.085, "close": 0.0861, "volume": 1452.58, "close_time": 1770418799999, "quote_volume": 125.116139, "trades": 18, "taker_buy_base": 319.29, "taker_buy_quote": 28.044669 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.0864, "high": 0.0864, "low": 0.0855, "close": 0.086, "volume": 23494.97, "close_time": 1770422399999, "quote_volume": 2021.790155, "trades": 106, "taker_buy_base": 9444.43, "taker_buy_quote": 811.826649 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0854, "high": 0.0865, "low": 0.085, "close": 0.0851, "volume": 17570.4, "close_time": 1770425999999, "quote_volume": 1510.582521, "trades": 31, "taker_buy_base": 10946.53, "taker_buy_quote": 945.166083 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.0854, "high": 0.0855, "low": 0.0844, "close": 0.0845, "volume": 2783.22, "close_time": 1770429599999, "quote_volume": 236.132028, "trades": 20, "taker_buy_base": 1035.12, "taker_buy_quote": 88.404935 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.0852, "high": 0.0872, "low": 0.0852, "close": 0.0872, "volume": 407.03, "close_time": 1770433199999, "quote_volume": 34.840256, "trades": 2, "taker_buy_base": 326.38, "taker_buy_quote": 27.807576 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.087, "high": 0.087, "low": 0.0866, "close": 0.0866, "volume": 1326.0, "close_time": 1770436799999, "quote_volume": 115.2316, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0866, "high": 0.0872, "low": 0.0854, "close": 0.0854, "volume": 6017.15, "close_time": 1770440399999, "quote_volume": 519.268838, "trades": 16, "taker_buy_base": 2158.72, "taker_buy_quote": 187.988958 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 1038.38, "close_time": 1770443999999, "quote_volume": 88.834349, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.0843, "high": 0.0851, "low": 0.0843, "close": 0.0851, "volume": 1784.77, "close_time": 1770447599999, "quote_volume": 151.440246, "trades": 9, "taker_buy_base": 368.27, "taker_buy_quote": 31.229296 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.0828, "high": 0.083, "low": 0.0814, "close": 0.0829, "volume": 6944.74, "close_time": 1770451199999, "quote_volume": 568.996922, "trades": 12, "taker_buy_base": 728.95, "taker_buy_quote": 60.417373 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "close_time": 1770454799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 63.77, "close_time": 1770458399999, "quote_volume": 5.241894, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 102.64, "close_time": 1770461999999, "quote_volume": 8.395952, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "close_time": 1770465599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.0822, "high": 0.0835, "low": 0.0822, "close": 0.0828, "volume": 13683.91, "close_time": 1770469199999, "quote_volume": 1138.368681, "trades": 6, "taker_buy_base": 5750.0, "taker_buy_quote": 476.18702 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "close_time": 1770472799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 1096.9, "close_time": 1770476399999, "quote_volume": 90.49425, "trades": 2, "taker_buy_base": 1096.9, "taker_buy_quote": 90.49425 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.0819, "high": 0.0837, "low": 0.0819, "close": 0.0837, "volume": 65301.61, "close_time": 1770479999999, "quote_volume": 5453.479466, "trades": 37, "taker_buy_base": 12192.54, "taker_buy_quote": 1008.250307 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.084, "high": 0.0852, "low": 0.0835, "close": 0.0841, "volume": 48446.56, "close_time": 1770483599999, "quote_volume": 4076.127674, "trades": 67, "taker_buy_base": 22744.7, "taker_buy_quote": 1914.662933 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 3192.97, "close_time": 1770487199999, "quote_volume": 268.20948, "trades": 4, "taker_buy_base": 538.66, "taker_buy_quote": 45.24744 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.0838, "high": 0.0854, "low": 0.0838, "close": 0.0849, "volume": 8901.36, "close_time": 1770490799999, "quote_volume": 755.861992, "trades": 12, "taker_buy_base": 755.28, "taker_buy_quote": 64.423627 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 10363.95, "close_time": 1770494399999, "quote_volume": 879.270849, "trades": 7, "taker_buy_base": 1001.0, "taker_buy_quote": 84.8848 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0846, "high": 0.0846, "low": 0.0843, "close": 0.0846, "volume": 67905.04, "close_time": 1770497999999, "quote_volume": 5725.85319, "trades": 21, "taker_buy_base": 48266.28, "taker_buy_quote": 4069.357138 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "close_time": 1770501599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 535.47, "close_time": 1770505199999, "quote_volume": 45.247215, "trades": 3, "taker_buy_base": 535.47, "taker_buy_quote": 45.247215 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.0845, "high": 0.0845, "low": 0.0837, "close": 0.0842, "volume": 2226.15, "close_time": 1770508799999, "quote_volume": 186.983867, "trades": 13, "taker_buy_base": 1145.62, "taker_buy_quote": 96.489512 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0843, "high": 0.0844, "low": 0.0837, "close": 0.0837, "volume": 7922.76, "close_time": 1770512399999, "quote_volume": 665.663418, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.0838, "high": 0.0849, "low": 0.0838, "close": 0.0849, "volume": 11573.87, "close_time": 1770515999999, "quote_volume": 974.397207, "trades": 7, "taker_buy_base": 11573.87, "taker_buy_quote": 974.397207 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.0852, "high": 0.0862, "low": 0.0852, "close": 0.086, "volume": 20653.8, "close_time": 1770519599999, "quote_volume": 1767.224374, "trades": 49, "taker_buy_base": 18729.2, "taker_buy_quote": 1602.012522 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.0855, "high": 0.0855, "low": 0.0845, "close": 0.0845, "volume": 18205.91, "close_time": 1770523199999, "quote_volume": 1552.085413, "trades": 4, "taker_buy_base": 6942.67, "taker_buy_quote": 593.515445 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 682.44, "close_time": 1770526799999, "quote_volume": 57.461448, "trades": 1, "taker_buy_base": 682.44, "taker_buy_quote": 57.461448 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 1185.53, "close_time": 1770530399999, "quote_volume": 100.414391, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 411.92, "close_time": 1770533999999, "quote_volume": 34.39532, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.0831, "high": 0.0831, "low": 0.0829, "close": 0.0829, "volume": 9905.4, "close_time": 1770537599999, "quote_volume": 823.126706, "trades": 3, "taker_buy_base": 60.17, "taker_buy_quote": 4.988093 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0834, "high": 0.0842, "low": 0.0829, "close": 0.0842, "volume": 6922.73, "close_time": 1770541199999, "quote_volume": 579.758181, "trades": 34, "taker_buy_base": 6922.73, "taker_buy_quote": 579.758181 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "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": 0.0835, "high": 0.0835, "low": 0.0832, "close": 0.0832, "volume": 208.67, "close_time": 1770548399999, "quote_volume": 17.39666, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 6709.57, "close_time": 1770551999999, "quote_volume": 564.701654, "trades": 5, "taker_buy_base": 2441.4, "taker_buy_quote": 205.32174 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0844, "high": 0.0846, "low": 0.0844, "close": 0.0846, "volume": 438.32, "close_time": 1770555599999, "quote_volume": 37.066208, "trades": 2, "taker_buy_base": 438.32, "taker_buy_quote": 37.066208 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "close_time": 1770559199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "close_time": 1770562799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.0846, "high": 0.0846, "low": 0.0827, "close": 0.0829, "volume": 13433.07, "close_time": 1770566399999, "quote_volume": 1114.125583, "trades": 7, "taker_buy_base": 13105.01, "taker_buy_quote": 1086.404803 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.083, "high": 0.0834, "low": 0.083, "close": 0.0831, "volume": 10336.11, "close_time": 1770569999999, "quote_volume": 859.039066, "trades": 12, "taker_buy_base": 4285.01, "taker_buy_quote": 356.192656 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.0817, "high": 0.0821, "low": 0.0817, "close": 0.0821, "volume": 1384.55, "close_time": 1770573599999, "quote_volume": 113.449863, "trades": 7, "taker_buy_base": 1384.55, "taker_buy_quote": 113.449863 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "close_time": 1770577199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 6409.4, "close_time": 1770580799999, "quote_volume": 530.177861, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "close_time": 1770584399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 121.45, "close_time": 1770587999999, "quote_volume": 9.971045, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "close_time": 1770591599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.082, "high": 0.0829, "low": 0.082, "close": 0.0827, "volume": 867.28, "close_time": 1770595199999, "quote_volume": 71.250417, "trades": 4, "taker_buy_base": 84.43, "taker_buy_quote": 6.999247 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 700.75, "close_time": 1770598799999, "quote_volume": 57.391425, "trades": 1, "taker_buy_base": 700.75, "taker_buy_quote": 57.391425 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.0822, "high": 0.0824, "low": 0.0821, "close": 0.0824, "volume": 8978.28, "close_time": 1770602399999, "quote_volume": 739.436925, "trades": 8, "taker_buy_base": 7618.1, "taker_buy_quote": 627.73144 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.082, "high": 0.083, "low": 0.082, "close": 0.083, "volume": 12009.2, "close_time": 1770605999999, "quote_volume": 992.912302, "trades": 8, "taker_buy_base": 7006.78, "taker_buy_quote": 581.290092 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.0828, "high": 0.0833, "low": 0.0828, "close": 0.0833, "volume": 10446.13, "close_time": 1770609599999, "quote_volume": 866.964914, "trades": 4, "taker_buy_base": 10446.13, "taker_buy_quote": 866.964914 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 254.34, "close_time": 1770613199999, "quote_volume": 21.084786, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 1782.53, "close_time": 1770616799999, "quote_volume": 147.892582, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 2412.54, "close_time": 1770620399999, "quote_volume": 199.878939, "trades": 2, "taker_buy_base": 2412.54, "taker_buy_quote": 199.878939 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 699.05, "close_time": 1770623999999, "quote_volume": 57.392005, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "close_time": 1770627599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 357.85, "close_time": 1770631199999, "quote_volume": 28.55643, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.0798, "high": 0.0799, "low": 0.0783, "close": 0.0786, "volume": 8782.62, "close_time": 1770634799999, "quote_volume": 688.373747, "trades": 13, "taker_buy_base": 7228.83, "taker_buy_quote": 566.324529 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 4454.76, "close_time": 1770638399999, "quote_volume": 352.371516, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.0796, "high": 0.0798, "low": 0.0796, "close": 0.0798, "volume": 1128.37, "close_time": 1770641999999, "quote_volume": 89.930948, "trades": 4, "taker_buy_base": 1128.37, "taker_buy_quote": 89.930948 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 125.17, "close_time": 1770645599999, "quote_volume": 9.925981, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.0795, "high": 0.0803, "low": 0.0795, "close": 0.0803, "volume": 5934.51, "close_time": 1770649199999, "quote_volume": 474.834857, "trades": 5, "taker_buy_base": 2198.52, "taker_buy_quote": 174.83486 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 1326.33, "close_time": 1770652799999, "quote_volume": 106.504299, "trades": 3, "taker_buy_base": 1245.33, "taker_buy_quote": 99.999999 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0803, "high": 0.0811, "low": 0.0803, "close": 0.0811, "volume": 6961.49, "close_time": 1770656399999, "quote_volume": 560.944365, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.0807, "high": 0.0827, "low": 0.0806, "close": 0.082, "volume": 18466.04, "close_time": 1770659999999, "quote_volume": 1513.117736, "trades": 19, "taker_buy_base": 9252.8, "taker_buy_quote": 761.98963 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "close_time": 1770663599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.0818, "high": 0.082, "low": 0.0818, "close": 0.082, "volume": 140.34, "close_time": 1770667199999, "quote_volume": 11.492344, "trades": 2, "taker_buy_base": 140.34, "taker_buy_quote": 11.492344 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "close_time": 1770670799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.0812, "high": 0.0812, "low": 0.0809, "close": 0.0809, "volume": 1195.41, "close_time": 1770674399999, "quote_volume": 96.93031, "trades": 3, "taker_buy_base": 86.52, "taker_buy_quote": 6.999468 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.0816, "high": 0.0816, "low": 0.0813, "close": 0.0813, "volume": 148.6, "close_time": 1770677999999, "quote_volume": 12.099831, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "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": 0.081, "high": 0.0812, "low": 0.0809, "close": 0.0809, "volume": 13523.43, "close_time": 1770685199999, "quote_volume": 1096.497149, "trades": 19, "taker_buy_base": 4768.69, "taker_buy_quote": 386.669134 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 94.43, "close_time": 1770688799999, "quote_volume": 7.714931, "trades": 1, "taker_buy_base": 94.43, "taker_buy_quote": 7.714931 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 3094.43, "close_time": 1770692399999, "quote_volume": 251.577159, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.0809, "high": 0.0809, "low": 0.0804, "close": 0.0804, "volume": 2087.06, "close_time": 1770695999999, "quote_volume": 168.599624, "trades": 3, "taker_buy_base": 87.06, "taker_buy_quote": 6.999624 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.081, "high": 0.0813, "low": 0.081, "close": 0.0813, "volume": 1167.43, "close_time": 1770699599999, "quote_volume": 94.885968, "trades": 3, "taker_buy_base": 1080.46, "taker_buy_quote": 87.841398 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.0814, "high": 0.0835, "low": 0.0814, "close": 0.0824, "volume": 33596.66, "close_time": 1770703199999, "quote_volume": 2780.031393, "trades": 29, "taker_buy_base": 14690.53, "taker_buy_quote": 1214.341795 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.0828, "high": 0.0828, "low": 0.0813, "close": 0.0813, "volume": 1691.25, "close_time": 1770706799999, "quote_volume": 139.389523, "trades": 7, "taker_buy_base": 779.22, "taker_buy_quote": 64.390281 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "close_time": 1770710399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "close_time": 1770713999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.0807, "high": 0.0819, "low": 0.0807, "close": 0.0819, "volume": 5386.74, "close_time": 1770717599999, "quote_volume": 437.384634, "trades": 8, "taker_buy_base": 4842.5, "taker_buy_quote": 393.464466 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 14231.6, "close_time": 1770721199999, "quote_volume": 1159.947152, "trades": 7, "taker_buy_base": 717.52, "taker_buy_quote": 58.549632 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.0818, "high": 0.0822, "low": 0.0818, "close": 0.0822, "volume": 15228.07, "close_time": 1770724799999, "quote_volume": 1247.29672, "trades": 6, "taker_buy_base": 14020.03, "taker_buy_quote": 1148.240457 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0816, "high": 0.0816, "low": 0.0814, "close": 0.0814, "volume": 21557.65, "close_time": 1770728399999, "quote_volume": 1758.319474, "trades": 10, "taker_buy_base": 7648.75, "taker_buy_quote": 623.38989 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.0812, "high": 0.082, "low": 0.0812, "close": 0.082, "volume": 7307.44, "close_time": 1770731999999, "quote_volume": 597.959171, "trades": 4, "taker_buy_base": 1923.24, "taker_buy_quote": 157.495455 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.0818, "high": 0.0818, "low": 0.0804, "close": 0.0807, "volume": 2420.96, "close_time": 1770735599999, "quote_volume": 196.068023, "trades": 6, "taker_buy_base": 86.29, "taker_buy_quote": 6.999029 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.0806, "high": 0.0811, "low": 0.0806, "close": 0.0811, "volume": 1628.71, "close_time": 1770739199999, "quote_volume": 131.761698, "trades": 5, "taker_buy_base": 1628.71, "taker_buy_quote": 131.761698 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0808, "high": 0.0818, "low": 0.0808, "close": 0.0816, "volume": 6593.23, "close_time": 1770742799999, "quote_volume": 534.817454, "trades": 4, "taker_buy_base": 1352.27, "taker_buy_quote": 110.345232 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 307.88, "close_time": 1770746399999, "quote_volume": 24.999856, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 86.73, "close_time": 1770749999999, "quote_volume": 6.999111, "trades": 1, "taker_buy_base": 86.73, "taker_buy_quote": 6.999111 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "close_time": 1770753599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "close_time": 1770757199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "close_time": 1770760799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 1500.0, "close_time": 1770764399999, "quote_volume": 121.05, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 3737.29, "close_time": 1770767999999, "quote_volume": 300.851845, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0812, "high": 0.0816, "low": 0.0812, "close": 0.0816, "volume": 8575.51, "close_time": 1770771599999, "quote_volume": 698.976824, "trades": 4, "taker_buy_base": 8488.87, "taker_buy_quote": 691.941656 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.0824, "high": 0.0825, "low": 0.0818, "close": 0.0818, "volume": 19513.02, "close_time": 1770775199999, "quote_volume": 1608.888287, "trades": 5, "taker_buy_base": 8918.8, "taker_buy_quote": 735.35506 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 66.09, "close_time": 1770778799999, "quote_volume": 5.399553, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.0807, "high": 0.0813, "low": 0.0807, "close": 0.0812, "volume": 3903.06, "close_time": 1770782399999, "quote_volume": 316.334244, "trades": 9, "taker_buy_base": 699.89, "taker_buy_quote": 56.665071 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0808, "high": 0.0812, "low": 0.0804, "close": 0.0804, "volume": 2875.12, "close_time": 1770785999999, "quote_volume": 232.202138, "trades": 7, "taker_buy_base": 1180.29, "taker_buy_quote": 95.332608 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 408.56, "close_time": 1770789599999, "quote_volume": 32.848224, "trades": 2, "taker_buy_base": 62.19, "taker_buy_quote": 5.000076 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.0792, "high": 0.0795, "low": 0.0787, "close": 0.0787, "volume": 5933.79, "close_time": 1770793199999, "quote_volume": 469.882743, "trades": 11, "taker_buy_base": 1372.21, "taker_buy_quote": 108.900585 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.0791, "high": 0.0797, "low": 0.079, "close": 0.0796, "volume": 100984.68, "close_time": 1770796799999, "quote_volume": 7989.67812, "trades": 30, "taker_buy_base": 92376.71, "taker_buy_quote": 7307.666099 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0791, "high": 0.0793, "low": 0.0789, "close": 0.0792, "volume": 6498.53, "close_time": 1770800399999, "quote_volume": 513.486631, "trades": 7, "taker_buy_base": 403.63, "taker_buy_quote": 31.999021 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 2000.0, "close_time": 1770803999999, "quote_volume": 157.8, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.0787, "high": 0.0788, "low": 0.078, "close": 0.0785, "volume": 13658.69, "close_time": 1770807599999, "quote_volume": 1074.780291, "trades": 8, "taker_buy_base": 1929.61, "taker_buy_quote": 151.860307 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.0785, "high": 0.0795, "low": 0.0785, "close": 0.0795, "volume": 8725.33, "close_time": 1770811199999, "quote_volume": 688.073174, "trades": 16, "taker_buy_base": 8725.33, "taker_buy_quote": 688.073174 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 1217.98, "close_time": 1770814799999, "quote_volume": 96.88378, "trades": 4, "taker_buy_base": 1217.98, "taker_buy_quote": 96.88378 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.08, "high": 0.0804, "low": 0.0797, "close": 0.0803, "volume": 16748.38, "close_time": 1770818399999, "quote_volume": 1340.936938, "trades": 16, "taker_buy_base": 11203.69, "taker_buy_quote": 896.65971 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.0813, "high": 0.0817, "low": 0.0792, "close": 0.0792, "volume": 20275.47, "close_time": 1770821999999, "quote_volume": 1640.399169, "trades": 22, "taker_buy_base": 3548.68, "taker_buy_quote": 287.384379 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.0791, "high": 0.0794, "low": 0.0782, "close": 0.079, "volume": 16819.36, "close_time": 1770825599999, "quote_volume": 1326.295936, "trades": 24, "taker_buy_base": 1356.47, "taker_buy_quote": 107.12551 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.08, "high": 0.08, "low": 0.0792, "close": 0.0792, "volume": 6013.66, "close_time": 1770829199999, "quote_volume": 479.807699, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.0792, "high": 0.0801, "low": 0.0791, "close": 0.0801, "volume": 9550.96, "close_time": 1770832799999, "quote_volume": 762.040748, "trades": 9, "taker_buy_base": 3445.04, "taker_buy_quote": 275.187836 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 87.41, "close_time": 1770836399999, "quote_volume": 7.027764, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.0809, "high": 0.081, "low": 0.0803, "close": 0.0803, "volume": 11368.71, "close_time": 1770839999999, "quote_volume": 917.184425, "trades": 11, "taker_buy_base": 1240.69, "taker_buy_quote": 100.123683 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.0804, "high": 0.0813, "low": 0.0804, "close": 0.0813, "volume": 9983.79, "close_time": 1770843599999, "quote_volume": 805.679153, "trades": 20, "taker_buy_base": 9983.79, "taker_buy_quote": 805.679153 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.0814, "high": 0.0823, "low": 0.0814, "close": 0.0823, "volume": 9908.5, "close_time": 1770847199999, "quote_volume": 809.706663, "trades": 13, "taker_buy_base": 2706.6, "taker_buy_quote": 222.243065 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.0834, "high": 0.086, "low": 0.0833, "close": 0.0854, "volume": 77555.75, "close_time": 1770850799999, "quote_volume": 6583.790535, "trades": 33, "taker_buy_base": 40148.5, "taker_buy_quote": 3412.211425 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.0855, "high": 0.0855, "low": 0.084, "close": 0.0844, "volume": 17247.84, "close_time": 1770854399999, "quote_volume": 1464.311492, "trades": 8, "taker_buy_base": 6467.04, "taker_buy_quote": 552.211614 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0846, "high": 0.0848, "low": 0.0846, "close": 0.0848, "volume": 329.37, "close_time": 1770857999999, "quote_volume": 27.903598, "trades": 5, "taker_buy_base": 329.37, "taker_buy_quote": 27.903598 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.0849, "high": 0.0849, "low": 0.0846, "close": 0.0846, "volume": 5066.54, "close_time": 1770861599999, "quote_volume": 430.129284, "trades": 5, "taker_buy_base": 5000.0, "taker_buy_quote": 424.5 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 82.85, "close_time": 1770865199999, "quote_volume": 7.04225, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.0851, "high": 0.0851, "low": 0.0849, "close": 0.0849, "volume": 4202.68, "close_time": 1770868799999, "quote_volume": 357.043102, "trades": 2, "taker_buy_base": 1177.85, "taker_buy_quote": 100.235035 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0855, "high": 0.0856, "low": 0.0849, "close": 0.0849, "volume": 2114.98, "close_time": 1770872399999, "quote_volume": 180.046877, "trades": 5, "taker_buy_base": 631.25, "taker_buy_quote": 54.028781 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.0848, "high": 0.0857, "low": 0.0848, "close": 0.0855, "volume": 2109.96, "close_time": 1770875999999, "quote_volume": 179.427622, "trades": 7, "taker_buy_base": 331.49, "taker_buy_quote": 28.408693 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.0857, "high": 0.0882, "low": 0.0857, "close": 0.0877, "volume": 23940.43, "close_time": 1770879599999, "quote_volume": 2097.542095, "trades": 33, "taker_buy_base": 17423.81, "taker_buy_quote": 1526.815187 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.0877, "high": 0.0894, "low": 0.0867, "close": 0.0894, "volume": 21386.02, "close_time": 1770883199999, "quote_volume": 1863.543442, "trades": 35, "taker_buy_base": 4087.53, "taker_buy_quote": 357.856205 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0896, "high": 0.0994, "low": 0.0878, "close": 0.0946, "volume": 320688.55, "close_time": 1770886799999, "quote_volume": 30554.64368, "trades": 363, "taker_buy_base": 208676.3, "taker_buy_quote": 19867.081946 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.0947, "high": 0.0948, "low": 0.0862, "close": 0.0888, "volume": 271647.39, "close_time": 1770890399999, "quote_volume": 24073.699392, "trades": 212, "taker_buy_base": 119793.9, "taker_buy_quote": 10624.299098 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.0882, "high": 0.0895, "low": 0.0874, "close": 0.0894, "volume": 42844.38, "close_time": 1770893999999, "quote_volume": 3777.820494, "trades": 30, "taker_buy_base": 19214.58, "taker_buy_quote": 1692.347232 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.0895, "high": 0.0901, "low": 0.0889, "close": 0.0894, "volume": 99497.66, "close_time": 1770897599999, "quote_volume": 8888.065915, "trades": 31, "taker_buy_base": 31830.49, "taker_buy_quote": 2837.938711 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.0881, "high": 0.0881, "low": 0.0864, "close": 0.0864, "volume": 4757.13, "close_time": 1770901199999, "quote_volume": 412.24049, "trades": 10, "taker_buy_base": 425.86, "taker_buy_quote": 37.102562 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.0863, "high": 0.0866, "low": 0.0852, "close": 0.0858, "volume": 12264.82, "close_time": 1770904799999, "quote_volume": 1050.097961, "trades": 24, "taker_buy_base": 2997.28, "taker_buy_quote": 257.870362 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.0861, "high": 0.0861, "low": 0.0857, "close": 0.086, "volume": 1971.98, "close_time": 1770908399999, "quote_volume": 169.360826, "trades": 9, "taker_buy_base": 1137.46, "taker_buy_quote": 97.739154 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.0863, "high": 0.0868, "low": 0.086, "close": 0.0868, "volume": 939.09, "close_time": 1770911999999, "quote_volume": 80.947837, "trades": 3, "taker_buy_base": 450.64, "taker_buy_quote": 38.941137 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.085, "high": 0.0858, "low": 0.0847, "close": 0.0854, "volume": 14124.59, "close_time": 1770915599999, "quote_volume": 1203.672126, "trades": 92, "taker_buy_base": 8256.26, "taker_buy_quote": 704.396495 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.0857, "high": 0.0861, "low": 0.0853, "close": 0.0853, "volume": 64486.72, "close_time": 1770919199999, "quote_volume": 5542.911196, "trades": 31, "taker_buy_base": 50740.2, "taker_buy_quote": 4363.6572 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 511.14, "close_time": 1770922799999, "quote_volume": 43.855812, "trades": 2, "taker_buy_base": 103.22, "taker_buy_quote": 8.856276 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.0853, "high": 0.0861, "low": 0.085, "close": 0.0861, "volume": 7177.87, "close_time": 1770926399999, "quote_volume": 612.316917, "trades": 4, "taker_buy_base": 6923.94, "taker_buy_quote": 590.664722 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 1484.0, "close_time": 1770929999999, "quote_volume": 126.2884, "trades": 1, "taker_buy_base": 1484.0, "taker_buy_quote": 126.2884 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.0855, "high": 0.0857, "low": 0.0851, "close": 0.0857, "volume": 12358.05, "close_time": 1770933599999, "quote_volume": 1056.721655, "trades": 5, "taker_buy_base": 6556.36, "taker_buy_quote": 560.729816 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.0852, "high": 0.0866, "low": 0.0852, "close": 0.0866, "volume": 3545.29, "close_time": 1770937199999, "quote_volume": 303.400337, "trades": 6, "taker_buy_base": 1784.73, "taker_buy_quote": 153.400625 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 1943.0, "close_time": 1770940799999, "quote_volume": 170.503285, "trades": 2, "taker_buy_base": 1943.0, "taker_buy_quote": 170.503285 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0887, "high": 0.0887, "low": 0.0866, "close": 0.0866, "volume": 2724.38, "close_time": 1770944399999, "quote_volume": 237.307045, "trades": 8, "taker_buy_base": 2579.22, "taker_buy_quote": 224.477413 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.0867, "high": 0.0873, "low": 0.0867, "close": 0.0872, "volume": 3849.48, "close_time": 1770947999999, "quote_volume": 335.572418, "trades": 8, "taker_buy_base": 3849.48, "taker_buy_quote": 335.572418 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.0873, "high": 0.0873, "low": 0.0867, "close": 0.0867, "volume": 5045.78, "close_time": 1770951599999, "quote_volume": 438.675102, "trades": 10, "taker_buy_base": 5045.78, "taker_buy_quote": 438.675102 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.0865, "high": 0.0874, "low": 0.0865, "close": 0.0872, "volume": 7100.58, "close_time": 1770955199999, "quote_volume": 617.277897, "trades": 16, "taker_buy_base": 6886.58, "taker_buy_quote": 598.617097 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.0866, "high": 0.0872, "low": 0.0866, "close": 0.0872, "volume": 9179.19, "close_time": 1770958799999, "quote_volume": 797.616248, "trades": 9, "taker_buy_base": 3310.24, "taker_buy_quote": 287.604493 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 6135.16, "close_time": 1770962399999, "quote_volume": 537.440016, "trades": 1, "taker_buy_base": 6135.16, "taker_buy_quote": 537.440016 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.086, "high": 0.086, "low": 0.0856, "close": 0.0856, "volume": 5961.27, "close_time": 1770965999999, "quote_volume": 510.328064, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 225.58, "close_time": 1770969599999, "quote_volume": 19.467554, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "close_time": 1770973199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 259.43, "close_time": 1770976799999, "quote_volume": 22.76003, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.0896, "high": 0.0906, "low": 0.0889, "close": 0.09, "volume": 27008.86, "close_time": 1770980399999, "quote_volume": 2427.982658, "trades": 17, "taker_buy_base": 21697.48, "taker_buy_quote": 1954.209195 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.0899, "high": 0.0903, "low": 0.0889, "close": 0.0895, "volume": 7550.43, "close_time": 1770983999999, "quote_volume": 676.651475, "trades": 12, "taker_buy_base": 1570.46, "taker_buy_quote": 140.923086 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0911, "high": 0.1018, "low": 0.0911, "close": 0.0931, "volume": 695524.53, "close_time": 1770987599999, "quote_volume": 67219.813726, "trades": 562, "taker_buy_base": 316811.42, "taker_buy_quote": 30827.948992 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.0922, "high": 0.0955, "low": 0.0915, "close": 0.0924, "volume": 115757.13, "close_time": 1770991199999, "quote_volume": 10758.45817, "trades": 113, "taker_buy_base": 67184.9, "taker_buy_quote": 6264.014303 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.0937, "high": 0.0937, "low": 0.091, "close": 0.0914, "volume": 103228.22, "close_time": 1770994799999, "quote_volume": 9588.885234, "trades": 27, "taker_buy_base": 15567.59, "taker_buy_quote": 1438.349959 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.0911, "high": 0.0915, "low": 0.0903, "close": 0.0906, "volume": 117396.53, "close_time": 1770998399999, "quote_volume": 10680.743768, "trades": 53, "taker_buy_base": 79551.04, "taker_buy_quote": 7234.720338 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.0907, "high": 0.0936, "low": 0.0907, "close": 0.0931, "volume": 13539.87, "close_time": 1771001999999, "quote_volume": 1244.817927, "trades": 32, "taker_buy_base": 3235.83, "taker_buy_quote": 300.408209 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.0935, "high": 0.0946, "low": 0.0933, "close": 0.0933, "volume": 4650.53, "close_time": 1771005599999, "quote_volume": 435.09701, "trades": 18, "taker_buy_base": 3300.63, "taker_buy_quote": 308.958651 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.0935, "high": 0.0951, "low": 0.0935, "close": 0.0944, "volume": 4392.41, "close_time": 1771009199999, "quote_volume": 414.918025, "trades": 7, "taker_buy_base": 1246.17, "taker_buy_quote": 117.983628 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.0936, "high": 0.0946, "low": 0.0936, "close": 0.0942, "volume": 9862.15, "close_time": 1771012799999, "quote_volume": 924.909342, "trades": 13, "taker_buy_base": 7865.68, "taker_buy_quote": 737.303322 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0942, "high": 0.0942, "low": 0.0928, "close": 0.093, "volume": 93148.66, "close_time": 1771016399999, "quote_volume": 8645.923099, "trades": 23, "taker_buy_base": 87993.09, "taker_buy_quote": 8166.772632 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.0931, "high": 0.0931, "low": 0.0925, "close": 0.0925, "volume": 7924.84, "close_time": 1771019999999, "quote_volume": 737.682892, "trades": 3, "taker_buy_base": 7310.79, "taker_buy_quote": 680.634549 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.0932, "high": 0.0932, "low": 0.0926, "close": 0.0926, "volume": 484.51, "close_time": 1771023599999, "quote_volume": 45.026738, "trades": 2, "taker_buy_base": 484.51, "taker_buy_quote": 45.026738 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "close_time": 1771027199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.092, "high": 0.0958, "low": 0.0918, "close": 0.0952, "volume": 28499.32, "close_time": 1771030799999, "quote_volume": 2669.942388, "trades": 25, "taker_buy_base": 6593.58, "taker_buy_quote": 616.633748 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.0953, "high": 0.0959, "low": 0.0938, "close": 0.0938, "volume": 13550.79, "close_time": 1771034399999, "quote_volume": 1294.429203, "trades": 10, "taker_buy_base": 9392.92, "taker_buy_quote": 898.910539 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.0948, "high": 0.0948, "low": 0.0944, "close": 0.0944, "volume": 9283.72, "close_time": 1771037999999, "quote_volume": 880.06684, "trades": 4, "taker_buy_base": 9209.18, "taker_buy_quote": 873.030264 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 619.9, "close_time": 1771041599999, "quote_volume": 58.33259, "trades": 2, "taker_buy_base": 619.9, "taker_buy_quote": 58.33259 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 989.86, "close_time": 1771045199999, "quote_volume": 93.14904, "trades": 4, "taker_buy_base": 318.0, "taker_buy_quote": 29.9397 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 1717.38, "close_time": 1771048799999, "quote_volume": 161.777196, "trades": 34, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 254.24, "close_time": 1771052399999, "quote_volume": 23.873136, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.0937, "high": 0.0945, "low": 0.0937, "close": 0.0945, "volume": 8506.75, "close_time": 1771055999999, "quote_volume": 797.927691, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.0947, "high": 0.0957, "low": 0.0947, "close": 0.0952, "volume": 17761.61, "close_time": 1771059599999, "quote_volume": 1692.917567, "trades": 22, "taker_buy_base": 12687.32, "taker_buy_quote": 1210.882307 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.0963, "high": 0.0963, "low": 0.0935, "close": 0.0935, "volume": 5209.44, "close_time": 1771063199999, "quote_volume": 494.292871, "trades": 10, "taker_buy_base": 3576.47, "taker_buy_quote": 340.853576 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.0935, "high": 0.0948, "low": 0.0934, "close": 0.0948, "volume": 3474.8, "close_time": 1771066799999, "quote_volume": 326.922548, "trades": 16, "taker_buy_base": 2817.5, "taker_buy_quote": 265.492888 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.0948, "high": 0.0957, "low": 0.0948, "close": 0.0957, "volume": 1386.92, "close_time": 1771070399999, "quote_volume": 132.174092, "trades": 9, "taker_buy_base": 1184.92, "taker_buy_quote": 112.956501 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.0963, "high": 0.0968, "low": 0.0941, "close": 0.0951, "volume": 18797.51, "close_time": 1771073999999, "quote_volume": 1790.567563, "trades": 22, "taker_buy_base": 5473.62, "taker_buy_quote": 518.711185 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.0943, "high": 0.0943, "low": 0.0939, "close": 0.0939, "volume": 737.87, "close_time": 1771077599999, "quote_volume": 69.482741, "trades": 4, "taker_buy_base": 737.87, "taker_buy_quote": 69.482741 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.0939, "high": 0.095, "low": 0.0939, "close": 0.0947, "volume": 170344.1, "close_time": 1771081199999, "quote_volume": 16093.978641, "trades": 78, "taker_buy_base": 81983.83, "taker_buy_quote": 7762.913734 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.0949, "high": 0.095, "low": 0.094, "close": 0.0946, "volume": 23536.97, "close_time": 1771084799999, "quote_volume": 2222.849676, "trades": 14, "taker_buy_base": 18536.98, "taker_buy_quote": 1752.792478 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0944, "high": 0.0952, "low": 0.0943, "close": 0.0952, "volume": 6277.58, "close_time": 1771088399999, "quote_volume": 593.217924, "trades": 8, "taker_buy_base": 1277.59, "taker_buy_quote": 121.373322 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.095, "high": 0.0955, "low": 0.0944, "close": 0.0946, "volume": 19287.79, "close_time": 1771091999999, "quote_volume": 1827.696507, "trades": 9, "taker_buy_base": 2081.47, "taker_buy_quote": 198.08656 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.0954, "high": 0.0956, "low": 0.0949, "close": 0.0956, "volume": 1570.42, "close_time": 1771095599999, "quote_volume": 149.750677, "trades": 3, "taker_buy_base": 1407.17, "taker_buy_quote": 134.258252 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 11159.37, "close_time": 1771099199999, "quote_volume": 1066.835772, "trades": 3, "taker_buy_base": 6371.27, "taker_buy_quote": 609.093412 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 2623.29, "close_time": 1771102799999, "quote_volume": 250.261866, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 2000.0, "close_time": 1771106399999, "quote_volume": 191.6, "trades": 2, "taker_buy_base": 2000.0, "taker_buy_quote": 191.6 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.0959, "high": 0.0967, "low": 0.0958, "close": 0.0965, "volume": 102688.38, "close_time": 1771109999999, "quote_volume": 9893.989439, "trades": 59, "taker_buy_base": 56118.2, "taker_buy_quote": 5418.680132 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.0956, "high": 0.0961, "low": 0.0956, "close": 0.0961, "volume": 10000.02, "close_time": 1771113599999, "quote_volume": 958.501917, "trades": 4, "taker_buy_base": 5000.01, "taker_buy_quote": 480.500961 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0949, "high": 0.0949, "low": 0.0942, "close": 0.0942, "volume": 189.05, "close_time": 1771117199999, "quote_volume": 17.860135, "trades": 2, "taker_buy_base": 73.75, "taker_buy_quote": 6.998875 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "close_time": 1771120799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "close_time": 1771124399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "close_time": 1771127999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.0939, "high": 0.0943, "low": 0.0939, "close": 0.0943, "volume": 24704.26, "close_time": 1771131599999, "quote_volume": 2326.216509, "trades": 9, "taker_buy_base": 1073.0, "taker_buy_quote": 100.7547 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.0944, "high": 0.095, "low": 0.0939, "close": 0.0947, "volume": 84864.87, "close_time": 1771135199999, "quote_volume": 8013.675645, "trades": 49, "taker_buy_base": 44864.93, "taker_buy_quote": 4244.835154 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.095, "high": 0.095, "low": 0.0942, "close": 0.0946, "volume": 23302.0, "close_time": 1771138799999, "quote_volume": 2202.789069, "trades": 15, "taker_buy_base": 11302.0, "taker_buy_quote": 1069.803775 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 1375.84, "close_time": 1771142399999, "quote_volume": 131.182546, "trades": 4, "taker_buy_base": 1302.17, "taker_buy_quote": 124.147061 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.0929, "high": 0.0929, "low": 0.0927, "close": 0.0928, "volume": 539.76, "close_time": 1771145999999, "quote_volume": 50.106045, "trades": 5, "taker_buy_base": 75.34, "taker_buy_quote": 6.999086 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 320.51, "close_time": 1771149599999, "quote_volume": 29.967685, "trades": 1, "taker_buy_base": 320.51, "taker_buy_quote": 29.967685 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.0935, "high": 0.0935, "low": 0.0929, "close": 0.0931, "volume": 22496.18, "close_time": 1771153199999, "quote_volume": 2092.901558, "trades": 11, "taker_buy_base": 22420.92, "taker_buy_quote": 2085.864748 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 10673.57, "close_time": 1771156799999, "quote_volume": 983.035797, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.0921, "high": 0.0921, "low": 0.0897, "close": 0.0897, "volume": 6581.9, "close_time": 1771160399999, "quote_volume": 598.650841, "trades": 11, "taker_buy_base": 1162.77, "taker_buy_quote": 106.998717 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.0894, "high": 0.0907, "low": 0.0888, "close": 0.0891, "volume": 38837.07, "close_time": 1771163999999, "quote_volume": 3486.45187, "trades": 49, "taker_buy_base": 11450.96, "taker_buy_quote": 1029.059878 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.0893, "high": 0.0898, "low": 0.0893, "close": 0.0895, "volume": 11519.0, "close_time": 1771167599999, "quote_volume": 1030.98262, "trades": 14, "taker_buy_base": 10252.48, "taker_buy_quote": 917.755732 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.0896, "high": 0.0902, "low": 0.0894, "close": 0.0901, "volume": 33915.86, "close_time": 1771171199999, "quote_volume": 3045.350176, "trades": 29, "taker_buy_base": 17920.98, "taker_buy_quote": 1612.829677 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.0899, "high": 0.0903, "low": 0.0895, "close": 0.0898, "volume": 11997.24, "close_time": 1771174799999, "quote_volume": 1077.416345, "trades": 10, "taker_buy_base": 6876.87, "taker_buy_quote": 617.938834 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.0896, "high": 0.0901, "low": 0.0891, "close": 0.0891, "volume": 1952.33, "close_time": 1771178399999, "quote_volume": 175.348766, "trades": 9, "taker_buy_base": 1344.46, "taker_buy_quote": 120.587491 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.089, "high": 0.089, "low": 0.0884, "close": 0.0884, "volume": 1280.7, "close_time": 1771181999999, "quote_volume": 113.609022, "trades": 8, "taker_buy_base": 1156.47, "taker_buy_quote": 102.62709 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.0889, "high": 0.0889, "low": 0.0877, "close": 0.088, "volume": 36228.43, "close_time": 1771185599999, "quote_volume": 3189.065276, "trades": 79, "taker_buy_base": 19866.49, "taker_buy_quote": 1750.949907 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.0877, "high": 0.0888, "low": 0.0876, "close": 0.0888, "volume": 2967.5, "close_time": 1771189199999, "quote_volume": 262.710125, "trades": 5, "taker_buy_base": 2423.25, "taker_buy_quote": 214.9794 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.0888, "high": 0.0891, "low": 0.0883, "close": 0.0887, "volume": 42032.34, "close_time": 1771192799999, "quote_volume": 3729.827737, "trades": 25, "taker_buy_base": 19203.01, "taker_buy_quote": 1707.673715 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.0884, "high": 0.089, "low": 0.0884, "close": 0.089, "volume": 5300.84, "close_time": 1771196399999, "quote_volume": 471.42796, "trades": 6, "taker_buy_base": 5000.01, "taker_buy_quote": 444.834588 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.0886, "high": 0.0892, "low": 0.0886, "close": 0.0886, "volume": 5076.98, "close_time": 1771199999999, "quote_volume": 450.141725, "trades": 14, "taker_buy_base": 1603.25, "taker_buy_quote": 142.25075 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 3420.64, "close_time": 1771203599999, "quote_volume": 305.121088, "trades": 1, "taker_buy_base": 3420.64, "taker_buy_quote": 305.121088 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 4833.93, "close_time": 1771207199999, "quote_volume": 427.714778, "trades": 57, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.0888, "high": 0.0888, "low": 0.0882, "close": 0.0884, "volume": 5692.7, "close_time": 1771210799999, "quote_volume": 502.64336, "trades": 6, "taker_buy_base": 171.0, "taker_buy_quote": 15.1164 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.0884, "high": 0.0887, "low": 0.0884, "close": 0.0887, "volume": 2289.03, "close_time": 1771214399999, "quote_volume": 202.617143, "trades": 4, "taker_buy_base": 1313.0, "taker_buy_quote": 116.2005 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "close_time": 1771217999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.0889, "high": 0.0889, "low": 0.0887, "close": 0.0887, "volume": 2169.44, "close_time": 1771221599999, "quote_volume": 192.6543, "trades": 3, "taker_buy_base": 2169.44, "taker_buy_quote": 192.6543 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.0886, "high": 0.0893, "low": 0.0886, "close": 0.0893, "volume": 1461.82, "close_time": 1771225199999, "quote_volume": 129.751738, "trades": 5, "taker_buy_base": 1461.82, "taker_buy_quote": 129.751738 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 1043.4, "close_time": 1771228799999, "quote_volume": 92.65392, "trades": 2, "taker_buy_base": 1043.4, "taker_buy_quote": 92.65392 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0886, "high": 0.0888, "low": 0.0886, "close": 0.0888, "volume": 3817.57, "close_time": 1771232399999, "quote_volume": 338.791182, "trades": 6, "taker_buy_base": 1567.46, "taker_buy_quote": 138.981414 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.0889, "high": 0.0896, "low": 0.0889, "close": 0.0896, "volume": 3115.59, "close_time": 1771235999999, "quote_volume": 277.960763, "trades": 11, "taker_buy_base": 3115.59, "taker_buy_quote": 277.960763 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.0896, "high": 0.0896, "low": 0.0892, "close": 0.0894, "volume": 1356.88, "close_time": 1771239599999, "quote_volume": 121.303706, "trades": 5, "taker_buy_base": 982.63, "taker_buy_quote": 87.920606 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.0881, "high": 0.0892, "low": 0.0881, "close": 0.0892, "volume": 4871.0, "close_time": 1771243199999, "quote_volume": 434.193904, "trades": 5, "taker_buy_base": 4701.0, "taker_buy_quote": 419.216904 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 5000.0, "close_time": 1771246799999, "quote_volume": 449.0, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.0907, "high": 0.0907, "low": 0.0885, "close": 0.0885, "volume": 16357.79, "close_time": 1771250399999, "quote_volume": 1460.336688, "trades": 46, "taker_buy_base": 1947.4, "taker_buy_quote": 174.733758 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.0891, "high": 0.0891, "low": 0.0888, "close": 0.089, "volume": 11388.68, "close_time": 1771253999999, "quote_volume": 1013.923509, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.0888, "high": 0.0888, "low": 0.088, "close": 0.0882, "volume": 2349.55, "close_time": 1771257599999, "quote_volume": 207.54249, "trades": 9, "taker_buy_base": 155.0, "taker_buy_quote": 13.64 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.088, "high": 0.0887, "low": 0.088, "close": 0.0887, "volume": 9121.69, "close_time": 1771261199999, "quote_volume": 808.681155, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 1824.39, "close_time": 1771264799999, "quote_volume": 162.005832, "trades": 1, "taker_buy_base": 1824.39, "taker_buy_quote": 162.005832 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "close_time": 1771268399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.0894, "high": 0.0898, "low": 0.0893, "close": 0.0893, "volume": 17198.04, "close_time": 1771271999999, "quote_volume": 1538.287881, "trades": 8, "taker_buy_base": 8394.57, "taker_buy_quote": 751.285658 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.0893, "high": 0.0897, "low": 0.089, "close": 0.0897, "volume": 10495.94, "close_time": 1771275599999, "quote_volume": 938.153836, "trades": 4, "taker_buy_base": 10327.94, "taker_buy_quote": 923.201836 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.0893, "high": 0.0894, "low": 0.089, "close": 0.0894, "volume": 7447.64, "close_time": 1771279199999, "quote_volume": 665.290309, "trades": 6, "taker_buy_base": 5279.64, "taker_buy_quote": 471.538309 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.0896, "high": 0.0899, "low": 0.0893, "close": 0.0897, "volume": 8976.14, "close_time": 1771282799999, "quote_volume": 802.58703, "trades": 11, "taker_buy_base": 2984.56, "taker_buy_quote": 267.389578 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 9594.13, "close_time": 1771286399999, "quote_volume": 859.604003, "trades": 5, "taker_buy_base": 9594.13, "taker_buy_quote": 859.604003 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0894, "high": 0.0898, "low": 0.0894, "close": 0.0898, "volume": 4645.97, "close_time": 1771289999999, "quote_volume": 416.122705, "trades": 9, "taker_buy_base": 4645.97, "taker_buy_quote": 416.122705 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.0896, "high": 0.09, "low": 0.0894, "close": 0.09, "volume": 5178.84, "close_time": 1771293599999, "quote_volume": 464.580043, "trades": 15, "taker_buy_base": 5178.84, "taker_buy_quote": 464.580043 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.0894, "high": 0.0899, "low": 0.0894, "close": 0.0899, "volume": 2839.32, "close_time": 1771297199999, "quote_volume": 254.505651, "trades": 9, "taker_buy_base": 2839.32, "taker_buy_quote": 254.505651 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "close_time": 1771300799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 625.97, "close_time": 1771304399999, "quote_volume": 56.138444, "trades": 2, "taker_buy_base": 625.97, "taker_buy_quote": 56.138444 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "close_time": 1771307999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "close_time": 1771311599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 8685.2, "close_time": 1771315199999, "quote_volume": 771.24576, "trades": 1, "taker_buy_base": 8685.2, "taker_buy_quote": 771.24576 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.0892, "high": 0.0894, "low": 0.0891, "close": 0.0891, "volume": 340.33, "close_time": 1771318799999, "quote_volume": 30.346043, "trades": 3, "taker_buy_base": 340.33, "taker_buy_quote": 30.346043 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "close_time": 1771322399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.0884, "high": 0.0888, "low": 0.0884, "close": 0.0888, "volume": 10053.55, "close_time": 1771325999999, "quote_volume": 888.765496, "trades": 9, "taker_buy_base": 8924.25, "taker_buy_quote": 788.935376 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.0895, "high": 0.0922, "low": 0.0895, "close": 0.0912, "volume": 84301.69, "close_time": 1771329599999, "quote_volume": 7682.397894, "trades": 49, "taker_buy_base": 30931.34, "taker_buy_quote": 2822.13406 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.0914, "high": 0.0933, "low": 0.091, "close": 0.0911, "volume": 23015.74, "close_time": 1771333199999, "quote_volume": 2128.1314, "trades": 15, "taker_buy_base": 5494.38, "taker_buy_quote": 511.95371 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.091, "high": 0.0917, "low": 0.0901, "close": 0.0904, "volume": 15334.04, "close_time": 1771336799999, "quote_volume": 1396.657757, "trades": 12, "taker_buy_base": 9151.72, "taker_buy_quote": 834.409134 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.0907, "high": 0.0908, "low": 0.0888, "close": 0.0892, "volume": 11814.96, "close_time": 1771340399999, "quote_volume": 1062.615157, "trades": 19, "taker_buy_base": 4214.23, "taker_buy_quote": 378.159766 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.0894, "high": 0.09, "low": 0.0894, "close": 0.0894, "volume": 16751.89, "close_time": 1771343999999, "quote_volume": 1502.590284, "trades": 21, "taker_buy_base": 5850.16, "taker_buy_quote": 524.965316 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.0911, "high": 0.0912, "low": 0.091, "close": 0.091, "volume": 6684.95, "close_time": 1771347599999, "quote_volume": 609.149048, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.0901, "high": 0.0901, "low": 0.0898, "close": 0.0898, "volume": 13963.94, "close_time": 1771351199999, "quote_volume": 1255.497603, "trades": 9, "taker_buy_base": 3287.0, "taker_buy_quote": 296.1587 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.0895, "high": 0.0909, "low": 0.0895, "close": 0.0909, "volume": 5583.41, "close_time": 1771354799999, "quote_volume": 502.345132, "trades": 4, "taker_buy_base": 4415.93, "taker_buy_quote": 397.4337 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.0907, "high": 0.0907, "low": 0.0904, "close": 0.0905, "volume": 8734.53, "close_time": 1771358399999, "quote_volume": 790.833239, "trades": 5, "taker_buy_base": 5295.44, "taker_buy_quote": 478.907776 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.0905, "high": 0.0905, "low": 0.0897, "close": 0.0898, "volume": 16364.19, "close_time": 1771361999999, "quote_volume": 1477.343874, "trades": 16, "taker_buy_base": 8559.85, "taker_buy_quote": 771.782044 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.09, "high": 0.091, "low": 0.09, "close": 0.091, "volume": 4789.21, "close_time": 1771365599999, "quote_volume": 433.472165, "trades": 17, "taker_buy_base": 4711.6, "taker_buy_quote": 426.479504 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 877.19, "close_time": 1771369199999, "quote_volume": 79.999728, "trades": 1, "taker_buy_base": 877.19, "taker_buy_quote": 79.999728 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.0903, "high": 0.091, "low": 0.0903, "close": 0.091, "volume": 3118.43, "close_time": 1771372799999, "quote_volume": 282.412991, "trades": 5, "taker_buy_base": 1169.66, "taker_buy_quote": 106.43906 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0905, "high": 0.0905, "low": 0.0901, "close": 0.0903, "volume": 14545.0, "close_time": 1771376399999, "quote_volume": 1315.057324, "trades": 8, "taker_buy_base": 221.97, "taker_buy_quote": 19.999497 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.0902, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 8865.27, "close_time": 1771379999999, "quote_volume": 800.31203, "trades": 5, "taker_buy_base": 6201.26, "taker_buy_quote": 559.973778 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.0907, "high": 0.0907, "low": 0.0903, "close": 0.0903, "volume": 937.46, "close_time": 1771383599999, "quote_volume": 84.899866, "trades": 2, "taker_buy_base": 618.07, "taker_buy_quote": 56.058949 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.0904, "high": 0.0907, "low": 0.0902, "close": 0.0907, "volume": 4495.41, "close_time": 1771387199999, "quote_volume": 407.023222, "trades": 7, "taker_buy_base": 1051.5, "taker_buy_quote": 95.37105 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 61.74, "close_time": 1771390799999, "quote_volume": 5.58747, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.0905, "high": 0.0905, "low": 0.0892, "close": 0.0899, "volume": 17543.94, "close_time": 1771394399999, "quote_volume": 1576.152015, "trades": 16, "taker_buy_base": 14642.78, "taker_buy_quote": 1315.690742 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.0903, "high": 0.0907, "low": 0.0903, "close": 0.0905, "volume": 940.84, "close_time": 1771397999999, "quote_volume": 85.236932, "trades": 5, "taker_buy_base": 871.35, "taker_buy_quote": 78.948087 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.0902, "high": 0.0902, "low": 0.09, "close": 0.0901, "volume": 3449.65, "close_time": 1771401599999, "quote_volume": 310.715923, "trades": 6, "taker_buy_base": 3449.65, "taker_buy_quote": 310.715923 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.0902, "high": 0.0902, "low": 0.0899, "close": 0.0899, "volume": 4640.65, "close_time": 1771405199999, "quote_volume": 418.025632, "trades": 10, "taker_buy_base": 2798.09, "taker_buy_quote": 252.195232 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.0895, "high": 0.09, "low": 0.0895, "close": 0.09, "volume": 2677.35, "close_time": 1771408799999, "quote_volume": 239.915542, "trades": 6, "taker_buy_base": 842.37, "taker_buy_quote": 75.684832 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 7161.63, "close_time": 1771412399999, "quote_volume": 645.262863, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.0894, "high": 0.0901, "low": 0.0893, "close": 0.0901, "volume": 1533.06, "close_time": 1771415999999, "quote_volume": 137.235957, "trades": 3, "taker_buy_base": 277.46, "taker_buy_quote": 24.999146 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.0893, "high": 0.0893, "low": 0.089, "close": 0.0891, "volume": 3556.21, "close_time": 1771419599999, "quote_volume": 316.876592, "trades": 5, "taker_buy_base": 2559.57, "taker_buy_quote": 227.87664 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.0883, "high": 0.0888, "low": 0.0883, "close": 0.0888, "volume": 3581.95, "close_time": 1771423199999, "quote_volume": 317.22412, "trades": 4, "taker_buy_base": 1126.76, "taker_buy_quote": 100.056288 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.0881, "high": 0.0885, "low": 0.0881, "close": 0.0885, "volume": 3707.72, "close_time": 1771426799999, "quote_volume": 327.530044, "trades": 8, "taker_buy_base": 2920.53, "taker_buy_quote": 258.144605 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.0894, "high": 0.0894, "low": 0.0892, "close": 0.0892, "volume": 1302.75, "close_time": 1771430399999, "quote_volume": 116.2395, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 2996.76, "close_time": 1771433999999, "quote_volume": 264.913584, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 310.13, "close_time": 1771437599999, "quote_volume": 27.29144, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.0878, "high": 0.0878, "low": 0.0861, "close": 0.0861, "volume": 10743.64, "close_time": 1771441199999, "quote_volume": 933.976143, "trades": 23, "taker_buy_base": 7734.53, "taker_buy_quote": 672.99211 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.0861, "high": 0.0861, "low": 0.0853, "close": 0.0853, "volume": 12750.82, "close_time": 1771444799999, "quote_volume": 1095.137176, "trades": 14, "taker_buy_base": 3043.47, "taker_buy_quote": 261.662699 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.086, "high": 0.0864, "low": 0.0855, "close": 0.0864, "volume": 14865.21, "close_time": 1771448399999, "quote_volume": 1279.038709, "trades": 16, "taker_buy_base": 3716.1, "taker_buy_quote": 320.719377 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.0861, "high": 0.0862, "low": 0.0854, "close": 0.0854, "volume": 4007.19, "close_time": 1771451999999, "quote_volume": 345.026902, "trades": 7, "taker_buy_base": 3731.3, "taker_buy_quote": 321.465896 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.085, "high": 0.085, "low": 0.0848, "close": 0.0849, "volume": 5202.98, "close_time": 1771455599999, "quote_volume": 441.606062, "trades": 12, "taker_buy_base": 2605.33, "taker_buy_quote": 221.192517 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 59.68, "close_time": 1771459199999, "quote_volume": 5.084736, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "close_time": 1771462799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "close_time": 1771466399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.0854, "high": 0.0857, "low": 0.0854, "close": 0.0856, "volume": 4637.51, "close_time": 1771469999999, "quote_volume": 396.853214, "trades": 5, "taker_buy_base": 2338.5, "taker_buy_quote": 200.057958 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "close_time": 1771473599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.0854, "high": 0.0854, "low": 0.0851, "close": 0.0851, "volume": 7441.62, "close_time": 1771477199999, "quote_volume": 635.426217, "trades": 2, "taker_buy_base": 7441.62, "taker_buy_quote": 635.426217 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.0847, "high": 0.0848, "low": 0.0843, "close": 0.0848, "volume": 40155.3, "close_time": 1771480799999, "quote_volume": 3394.722425, "trades": 19, "taker_buy_base": 20000.0, "taker_buy_quote": 1692.878645 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "close_time": 1771484399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.0842, "high": 0.0842, "low": 0.0837, "close": 0.0837, "volume": 612.15, "close_time": 1771487999999, "quote_volume": 51.29984, "trades": 4, "taker_buy_base": 58.97, "taker_buy_quote": 4.965274 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.0836, "high": 0.0836, "low": 0.0826, "close": 0.0828, "volume": 32216.43, "close_time": 1771491599999, "quote_volume": 2682.94045, "trades": 15, "taker_buy_base": 9371.12, "taker_buy_quote": 778.194672 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.0828, "high": 0.0829, "low": 0.0822, "close": 0.0825, "volume": 9374.32, "close_time": 1771495199999, "quote_volume": 771.419101, "trades": 11, "taker_buy_base": 241.25, "taker_buy_quote": 19.999625 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "close_time": 1771498799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 241.06, "close_time": 1771502399999, "quote_volume": 19.997455, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 181.0, "close_time": 1771505999999, "quote_volume": 14.9687, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.0827, "high": 0.0827, "low": 0.081, "close": 0.0814, "volume": 3819.64, "close_time": 1771509599999, "quote_volume": 312.404322, "trades": 8, "taker_buy_base": 940.67, "taker_buy_quote": 76.610421 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 290.45, "close_time": 1771513199999, "quote_volume": 24.034075, "trades": 2, "taker_buy_base": 290.45, "taker_buy_quote": 24.034075 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 364.87, "close_time": 1771516799999, "quote_volume": 29.992314, "trades": 2, "taker_buy_base": 132.87, "taker_buy_quote": 10.921914 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "close_time": 1771520399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.0832, "high": 0.0839, "low": 0.0826, "close": 0.0826, "volume": 11052.38, "close_time": 1771523999999, "quote_volume": 925.270261, "trades": 13, "taker_buy_base": 10508.97, "taker_buy_quote": 880.22284 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.0828, "high": 0.0839, "low": 0.0828, "close": 0.0834, "volume": 3784.54, "close_time": 1771527599999, "quote_volume": 316.277942, "trades": 15, "taker_buy_base": 1585.48, "taker_buy_quote": 132.954972 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.0831, "high": 0.0837, "low": 0.0828, "close": 0.0837, "volume": 7204.54, "close_time": 1771531199999, "quote_volume": 597.009108, "trades": 9, "taker_buy_base": 480.89, "taker_buy_quote": 40.250493 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 297.95, "close_time": 1771534799999, "quote_volume": 24.878825, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.0834, "high": 0.0834, "low": 0.0832, "close": 0.0832, "volume": 542.71, "close_time": 1771538399999, "quote_volume": 45.185842, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 3559.15, "close_time": 1771541999999, "quote_volume": 296.816324, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "close_time": 1771545599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0844, "high": 0.0846, "low": 0.0844, "close": 0.0845, "volume": 1748.95, "close_time": 1771549199999, "quote_volume": 147.795981, "trades": 3, "taker_buy_base": 1512.01, "taker_buy_quote": 127.798245 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 2429.44, "close_time": 1771552799999, "quote_volume": 205.28768, "trades": 4, "taker_buy_base": 2429.44, "taker_buy_quote": 205.28768 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 143.23, "close_time": 1771556399999, "quote_volume": 12.094651, "trades": 2, "taker_buy_base": 60.39, "taker_buy_quote": 5.102955 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.085, "high": 0.0865, "low": 0.0849, "close": 0.0864, "volume": 5477.51, "close_time": 1771559999999, "quote_volume": 467.099433, "trades": 24, "taker_buy_base": 1348.5, "taker_buy_quote": 115.985929 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0864, "high": 0.0864, "low": 0.0858, "close": 0.0858, "volume": 8171.87, "close_time": 1771563599999, "quote_volume": 702.712031, "trades": 16, "taker_buy_base": 831.65, "taker_buy_quote": 71.514089 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.0848, "high": 0.0853, "low": 0.0848, "close": 0.0853, "volume": 2000.0, "close_time": 1771567199999, "quote_volume": 170.1, "trades": 2, "taker_buy_base": 2000.0, "taker_buy_quote": 170.1 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.0846, "high": 0.0849, "low": 0.0845, "close": 0.0849, "volume": 4137.67, "close_time": 1771570799999, "quote_volume": 350.33069, "trades": 10, "taker_buy_base": 26.11, "taker_buy_quote": 2.211517 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "close_time": 1771574399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "close_time": 1771577999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.0851, "high": 0.0852, "low": 0.085, "close": 0.0852, "volume": 3528.58, "close_time": 1771581599999, "quote_volume": 300.614164, "trades": 4, "taker_buy_base": 3382.19, "taker_buy_quote": 288.162588 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "close_time": 1771585199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "close_time": 1771588799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.084, "high": 0.0843, "low": 0.0839, "close": 0.0843, "volume": 837.61, "close_time": 1771592399999, "quote_volume": 70.371313, "trades": 3, "taker_buy_base": 154.21, "taker_buy_quote": 12.999903 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.0837, "high": 0.0837, "low": 0.0828, "close": 0.0828, "volume": 668.0, "close_time": 1771595999999, "quote_volume": 55.611, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.0837, "high": 0.0845, "low": 0.0837, "close": 0.0845, "volume": 649.69, "close_time": 1771599599999, "quote_volume": 54.631605, "trades": 2, "taker_buy_base": 649.69, "taker_buy_quote": 54.631605 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.0846, "high": 0.0852, "low": 0.0838, "close": 0.0847, "volume": 4109.53, "close_time": 1771603199999, "quote_volume": 348.243804, "trades": 21, "taker_buy_base": 3334.43, "taker_buy_quote": 282.851606 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0855, "high": 0.0857, "low": 0.085, "close": 0.085, "volume": 1945.79, "close_time": 1771606799999, "quote_volume": 165.885868, "trades": 5, "taker_buy_base": 800.74, "taker_buy_quote": 68.556618 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.0857, "high": 0.0864, "low": 0.0846, "close": 0.0864, "volume": 3516.92, "close_time": 1771610399999, "quote_volume": 300.424108, "trades": 8, "taker_buy_base": 1827.15, "taker_buy_quote": 156.231403 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.0865, "high": 0.0867, "low": 0.0861, "close": 0.0863, "volume": 18429.92, "close_time": 1771613999999, "quote_volume": 1595.514682, "trades": 7, "taker_buy_base": 18429.92, "taker_buy_quote": 1595.514682 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 77.28, "close_time": 1771617599999, "quote_volume": 6.64608, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0858, "high": 0.0863, "low": 0.0858, "close": 0.0863, "volume": 843.48, "close_time": 1771621199999, "quote_volume": 72.457994, "trades": 4, "taker_buy_base": 843.48, "taker_buy_quote": 72.457994 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 1143.14, "close_time": 1771624799999, "quote_volume": 98.538668, "trades": 1, "taker_buy_base": 1143.14, "taker_buy_quote": 98.538668 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "close_time": 1771628399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "close_time": 1771631999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 471.16, "close_time": 1771635599999, "quote_volume": 41.132268, "trades": 4, "taker_buy_base": 334.0, "taker_buy_quote": 29.1582 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.0879, "high": 0.0922, "low": 0.0879, "close": 0.0896, "volume": 58009.56, "close_time": 1771639199999, "quote_volume": 5251.198623, "trades": 56, "taker_buy_base": 34539.82, "taker_buy_quote": 3128.260786 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.0894, "high": 0.0894, "low": 0.0891, "close": 0.0893, "volume": 3957.48, "close_time": 1771642799999, "quote_volume": 353.519608, "trades": 7, "taker_buy_base": 1653.89, "taker_buy_quote": 147.721965 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "close_time": 1771646399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.0886, "high": 0.0886, "low": 0.0877, "close": 0.0877, "volume": 1270.25, "close_time": 1771649999999, "quote_volume": 111.810804, "trades": 6, "taker_buy_base": 202.15, "taker_buy_quote": 17.91049 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 3295.68, "close_time": 1771653599999, "quote_volume": 290.01984, "trades": 2, "taker_buy_base": 3295.68, "taker_buy_quote": 290.01984 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "close_time": 1771657199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "close_time": 1771660799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "close_time": 1771664399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.0891, "high": 0.0897, "low": 0.0888, "close": 0.0897, "volume": 416.91, "close_time": 1771667999999, "quote_volume": 37.15323, "trades": 4, "taker_buy_base": 135.12, "taker_buy_quote": 12.039192 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 1753.05, "close_time": 1771671599999, "quote_volume": 157.761412, "trades": 5, "taker_buy_base": 1146.4, "taker_buy_quote": 103.162912 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.0895, "high": 0.0896, "low": 0.0888, "close": 0.0888, "volume": 3161.82, "close_time": 1771675199999, "quote_volume": 282.561651, "trades": 7, "taker_buy_base": 2156.74, "taker_buy_quote": 193.02823 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.0887, "high": 0.0887, "low": 0.0882, "close": 0.0883, "volume": 683.35, "close_time": 1771678799999, "quote_volume": 60.350562, "trades": 5, "taker_buy_base": 357.93, "taker_buy_quote": 31.636783 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.0883, "high": 0.0903, "low": 0.0883, "close": 0.0901, "volume": 5978.1, "close_time": 1771682399999, "quote_volume": 538.822696, "trades": 14, "taker_buy_base": 5637.9, "taker_buy_quote": 508.57641 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.0901, "high": 0.0927, "low": 0.0899, "close": 0.09, "volume": 29708.48, "close_time": 1771685999999, "quote_volume": 2700.820628, "trades": 46, "taker_buy_base": 14763.9, "taker_buy_quote": 1344.434577 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.0894, "high": 0.0902, "low": 0.0893, "close": 0.09, "volume": 58729.54, "close_time": 1771689599999, "quote_volume": 5276.667798, "trades": 26, "taker_buy_base": 17475.5, "taker_buy_quote": 1568.645487 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.09, "high": 0.09, "low": 0.0881, "close": 0.0889, "volume": 18093.65, "close_time": 1771693199999, "quote_volume": 1603.764547, "trades": 18, "taker_buy_base": 314.16, "taker_buy_quote": 27.834576 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 5305.83, "close_time": 1771696799999, "quote_volume": 473.907369, "trades": 3, "taker_buy_base": 5305.83, "taker_buy_quote": 473.907369 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.089, "high": 0.0891, "low": 0.0887, "close": 0.0887, "volume": 6314.14, "close_time": 1771700399999, "quote_volume": 560.824462, "trades": 8, "taker_buy_base": 2188.2, "taker_buy_quote": 194.53098 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 1000.0, "close_time": 1771703999999, "quote_volume": 88.6, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.0887, "high": 0.0887, "low": 0.0885, "close": 0.0885, "volume": 898.55, "close_time": 1771707599999, "quote_volume": 79.653167, "trades": 4, "taker_buy_base": 898.55, "taker_buy_quote": 79.653167 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 2375.04, "close_time": 1771711199999, "quote_volume": 209.861788, "trades": 5, "taker_buy_base": 1457.56, "taker_buy_quote": 128.848304 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.0883, "high": 0.0885, "low": 0.0883, "close": 0.0885, "volume": 8096.77, "close_time": 1771714799999, "quote_volume": 715.693983, "trades": 3, "taker_buy_base": 3350.81, "taker_buy_quote": 295.876523 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "close_time": 1771718399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0883, "high": 0.0883, "low": 0.087, "close": 0.0872, "volume": 16742.39, "close_time": 1771721999999, "quote_volume": 1468.579922, "trades": 13, "taker_buy_base": 3980.69, "taker_buy_quote": 351.147033 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "close_time": 1771725599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.0864, "high": 0.0864, "low": 0.0862, "close": 0.0864, "volume": 2548.02, "close_time": 1771729199999, "quote_volume": 220.025998, "trades": 4, "taker_buy_base": 2214.02, "taker_buy_quote": 191.168398 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.0857, "high": 0.0859, "low": 0.0852, "close": 0.0852, "volume": 33807.83, "close_time": 1771732799999, "quote_volume": 2887.794599, "trades": 13, "taker_buy_base": 7064.53, "taker_buy_quote": 606.843127 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "close_time": 1771736399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "close_time": 1771739999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 3670.83, "close_time": 1771743599999, "quote_volume": 316.330795, "trades": 4, "taker_buy_base": 3670.83, "taker_buy_quote": 316.330795 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 7316.12, "close_time": 1771747199999, "quote_volume": 632.112768, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0858, "high": 0.0858, "low": 0.0855, "close": 0.0855, "volume": 3792.5, "close_time": 1771750799999, "quote_volume": 324.42894, "trades": 3, "taker_buy_base": 3225.2, "taker_buy_quote": 275.7546 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.0853, "high": 0.0866, "low": 0.0851, "close": 0.0866, "volume": 8851.26, "close_time": 1771754399999, "quote_volume": 764.682142, "trades": 5, "taker_buy_base": 8142.51, "taker_buy_quote": 704.225767 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.087, "high": 0.0872, "low": 0.0866, "close": 0.0872, "volume": 11827.41, "close_time": 1771757999999, "quote_volume": 1025.931306, "trades": 8, "taker_buy_base": 121.47, "taker_buy_quote": 10.58524 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "close_time": 1771761599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0855, "high": 0.0855, "low": 0.0851, "close": 0.0851, "volume": 465.25, "close_time": 1771765199999, "quote_volume": 39.754907, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 405.5, "close_time": 1771768799999, "quote_volume": 34.3053, "trades": 2, "taker_buy_base": 71.5, "taker_buy_quote": 6.0489 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "close_time": 1771772399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.0846, "high": 0.0846, "low": 0.0844, "close": 0.0844, "volume": 853.8, "close_time": 1771775999999, "quote_volume": 72.088556, "trades": 2, "taker_buy_base": 139.18, "taker_buy_quote": 11.774628 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 7442.05, "close_time": 1771779599999, "quote_volume": 631.065186, "trades": 3, "taker_buy_base": 7235.51, "taker_buy_quote": 613.571248 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 7235.51, "close_time": 1771783199999, "quote_volume": 609.953493, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 266.0, "close_time": 1771786799999, "quote_volume": 22.4238, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 1469.49, "close_time": 1771790399999, "quote_volume": 123.878007, "trades": 1, "taker_buy_base": 1469.49, "taker_buy_quote": 123.878007 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.0841, "high": 0.0841, "low": 0.0836, "close": 0.0836, "volume": 2864.41, "close_time": 1771793999999, "quote_volume": 240.693996, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 7104.53, "close_time": 1771797599999, "quote_volume": 593.938708, "trades": 1, "taker_buy_base": 7104.53, "taker_buy_quote": 593.938708 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 596.65, "close_time": 1771801199999, "quote_volume": 49.99927, "trades": 1, "taker_buy_base": 596.65, "taker_buy_quote": 49.99927 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 71.77, "close_time": 1771804799999, "quote_volume": 6.050211, "trades": 1, "taker_buy_base": 71.77, "taker_buy_quote": 6.050211 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "close_time": 1771808399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.0828, "high": 0.0828, "low": 0.0794, "close": 0.0794, "volume": 3674.18, "close_time": 1771811999999, "quote_volume": 299.968496, "trades": 16, "taker_buy_base": 321.34, "taker_buy_quote": 25.977098 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 148.63, "close_time": 1771815599999, "quote_volume": 11.816085, "trades": 3, "taker_buy_base": 148.63, "taker_buy_quote": 11.816085 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 146.09, "close_time": 1771819199999, "quote_volume": 11.723956, "trades": 2, "taker_buy_base": 75.38, "taker_buy_quote": 6.053014 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "close_time": 1771822799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 2402.66, "close_time": 1771826399999, "quote_volume": 193.654396, "trades": 2, "taker_buy_base": 2402.66, "taker_buy_quote": 193.654396 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.081, "high": 0.0815, "low": 0.081, "close": 0.0815, "volume": 9077.87, "close_time": 1771829999999, "quote_volume": 736.835321, "trades": 5, "taker_buy_base": 3115.91, "taker_buy_quote": 253.916561 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.0812, "high": 0.0817, "low": 0.0812, "close": 0.0817, "volume": 2713.08, "close_time": 1771833599999, "quote_volume": 220.461404, "trades": 13, "taker_buy_base": 713.08, "taker_buy_quote": 58.061404 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 4060.83, "close_time": 1771837199999, "quote_volume": 331.363728, "trades": 65, "taker_buy_base": 3369.37, "taker_buy_quote": 274.940592 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.0822, "high": 0.0842, "low": 0.0822, "close": 0.0839, "volume": 1277.11, "close_time": 1771840799999, "quote_volume": 106.701497, "trades": 7, "taker_buy_base": 1012.67, "taker_buy_quote": 84.496255 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.0839, "high": 0.0841, "low": 0.0839, "close": 0.084, "volume": 5752.2, "close_time": 1771844399999, "quote_volume": 483.558478, "trades": 4, "taker_buy_base": 5611.49, "taker_buy_quote": 471.738838 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 87.39, "close_time": 1771847999999, "quote_volume": 7.332021, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.0843, "high": 0.0847, "low": 0.0843, "close": 0.0846, "volume": 6785.42, "close_time": 1771851599999, "quote_volume": 574.563221, "trades": 5, "taker_buy_base": 723.56, "taker_buy_quote": 61.137863 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.0844, "high": 0.0844, "low": 0.0836, "close": 0.0836, "volume": 3974.93, "close_time": 1771855199999, "quote_volume": 335.045071, "trades": 4, "taker_buy_base": 74.26, "taker_buy_quote": 6.208136 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.0834, "high": 0.0835, "low": 0.0828, "close": 0.0831, "volume": 12699.0, "close_time": 1771858799999, "quote_volume": 1054.102833, "trades": 9, "taker_buy_base": 8112.51, "taker_buy_quote": 672.571293 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.0832, "high": 0.0833, "low": 0.0826, "close": 0.0826, "volume": 2801.33, "close_time": 1771862399999, "quote_volume": 231.888038, "trades": 8, "taker_buy_base": 443.43, "taker_buy_quote": 36.903363 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0821, "high": 0.0823, "low": 0.0821, "close": 0.0823, "volume": 1303.76, "close_time": 1771865999999, "quote_volume": 107.099448, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.0817, "high": 0.0817, "low": 0.0802, "close": 0.0809, "volume": 2052.04, "close_time": 1771869599999, "quote_volume": 165.868759, "trades": 11, "taker_buy_base": 770.14, "taker_buy_quote": 62.16526 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 135.97, "close_time": 1771873199999, "quote_volume": 11.081555, "trades": 1, "taker_buy_base": 135.97, "taker_buy_quote": 11.081555 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 223.42, "close_time": 1771876799999, "quote_volume": 18.052336, "trades": 2, "taker_buy_base": 74.91, "taker_buy_quote": 6.052728 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.08, "high": 0.0804, "low": 0.0798, "close": 0.0804, "volume": 1699.06, "close_time": 1771880399999, "quote_volume": 135.998988, "trades": 8, "taker_buy_base": 373.28, "taker_buy_quote": 29.999244 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 309.78, "close_time": 1771883999999, "quote_volume": 24.999246, "trades": 2, "taker_buy_base": 75.0, "taker_buy_quote": 6.0525 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.0815, "high": 0.0817, "low": 0.0811, "close": 0.0811, "volume": 1035.46, "close_time": 1771887599999, "quote_volume": 84.27457, "trades": 3, "taker_buy_base": 522.91, "taker_buy_quote": 42.706765 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 129.38, "close_time": 1771891199999, "quote_volume": 10.492718, "trades": 1, "taker_buy_base": 129.38, "taker_buy_quote": 10.492718 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 306.74, "close_time": 1771894799999, "quote_volume": 24.99931, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.0811, "high": 0.0818, "low": 0.0803, "close": 0.0817, "volume": 5521.35, "close_time": 1771898399999, "quote_volume": 448.425891, "trades": 21, "taker_buy_base": 151.1, "taker_buy_quote": 12.261765 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.0815, "high": 0.0815, "low": 0.0811, "close": 0.0813, "volume": 1776.66, "close_time": 1771901999999, "quote_volume": 144.441616, "trades": 5, "taker_buy_base": 1239.92, "taker_buy_quote": 100.805496 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.0806, "high": 0.0809, "low": 0.0803, "close": 0.0809, "volume": 3107.44, "close_time": 1771905599999, "quote_volume": 250.242256, "trades": 13, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "close_time": 1771909199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.0796, "high": 0.0796, "low": 0.0793, "close": 0.0795, "volume": 4789.66, "close_time": 1771912799999, "quote_volume": 379.931074, "trades": 5, "taker_buy_base": 314.46, "taker_buy_quote": 24.99957 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.0796, "high": 0.0801, "low": 0.0796, "close": 0.08, "volume": 3556.78, "close_time": 1771916399999, "quote_volume": 284.544319, "trades": 8, "taker_buy_base": 3556.78, "taker_buy_quote": 284.544319 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.0797, "high": 0.08, "low": 0.0796, "close": 0.08, "volume": 11428.94, "close_time": 1771919999999, "quote_volume": 909.935451, "trades": 9, "taker_buy_base": 3223.57, "taker_buy_quote": 256.662608 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0803, "high": 0.0803, "low": 0.0801, "close": 0.0801, "volume": 1114.15, "close_time": 1771923599999, "quote_volume": 89.258623, "trades": 2, "taker_buy_base": 76.04, "taker_buy_quote": 6.106012 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "close_time": 1771927199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 524.42, "close_time": 1771930799999, "quote_volume": 41.901158, "trades": 2, "taker_buy_base": 524.42, "taker_buy_quote": 41.901158 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.0796, "high": 0.0799, "low": 0.0796, "close": 0.0799, "volume": 2113.0, "close_time": 1771934399999, "quote_volume": 168.2287, "trades": 2, "taker_buy_base": 113.0, "taker_buy_quote": 9.0287 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 11547.94, "close_time": 1771937999999, "quote_volume": 921.525612, "trades": 3, "taker_buy_base": 10829.63, "taker_buy_quote": 864.204474 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.0799, "high": 0.0799, "low": 0.0797, "close": 0.0797, "volume": 8618.3, "close_time": 1771941599999, "quote_volume": 687.622152, "trades": 3, "taker_buy_base": 8500.66, "taker_buy_quote": 678.222716 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.0797, "high": 0.0806, "low": 0.0797, "close": 0.0806, "volume": 777.6, "close_time": 1771945199999, "quote_volume": 62.174748, "trades": 7, "taker_buy_base": 451.66, "taker_buy_quote": 36.15983 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 459.0, "close_time": 1771948799999, "quote_volume": 37.179, "trades": 1, "taker_buy_base": 459.0, "taker_buy_quote": 37.179 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0807, "high": 0.0813, "low": 0.0807, "close": 0.0813, "volume": 2856.06, "close_time": 1771952399999, "quote_volume": 231.208054, "trades": 12, "taker_buy_base": 2856.06, "taker_buy_quote": 231.208054 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "close_time": 1771955999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.0811, "high": 0.0815, "low": 0.0808, "close": 0.0815, "volume": 8643.39, "close_time": 1771959599999, "quote_volume": 700.082904, "trades": 25, "taker_buy_base": 8566.52, "taker_buy_quote": 693.871808 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.0816, "high": 0.0819, "low": 0.0812, "close": 0.0812, "volume": 2335.27, "close_time": 1771963199999, "quote_volume": 190.70689, "trades": 10, "taker_buy_base": 1779.29, "taker_buy_quote": 145.395056 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 1231.53, "close_time": 1771966799999, "quote_volume": 100.459716, "trades": 2, "taker_buy_base": 1231.53, "taker_buy_quote": 100.459716 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.0812, "high": 0.0812, "low": 0.0808, "close": 0.0808, "volume": 720.44, "close_time": 1771970399999, "quote_volume": 58.395152, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "close_time": 1771973999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 2476.34, "close_time": 1771977599999, "quote_volume": 201.82171, "trades": 4, "taker_buy_base": 2476.34, "taker_buy_quote": 201.82171 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0815, "high": 0.0818, "low": 0.0815, "close": 0.0818, "volume": 1566.06, "close_time": 1771981199999, "quote_volume": 127.94889, "trades": 3, "taker_buy_base": 1050.0, "taker_buy_quote": 85.89 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.0824, "high": 0.0842, "low": 0.0824, "close": 0.0842, "volume": 10235.4, "close_time": 1771984799999, "quote_volume": 854.89982, "trades": 11, "taker_buy_base": 5549.27, "taker_buy_quote": 464.545191 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "close_time": 1771988399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.083, "high": 0.083, "low": 0.0826, "close": 0.0826, "volume": 10009.02, "close_time": 1771991999999, "quote_volume": 829.778805, "trades": 6, "taker_buy_base": 9511.25, "taker_buy_quote": 788.632774 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 907.98, "close_time": 1771995599999, "quote_volume": 74.968845, "trades": 4, "taker_buy_base": 604.95, "taker_buy_quote": 49.96887 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.0826, "high": 0.0826, "low": 0.0817, "close": 0.0817, "volume": 1631.14, "close_time": 1771999199999, "quote_volume": 133.443418, "trades": 7, "taker_buy_base": 75.95, "taker_buy_quote": 6.205115 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.0822, "high": 0.0827, "low": 0.0819, "close": 0.0827, "volume": 12443.71, "close_time": 1772002799999, "quote_volume": 1023.73157, "trades": 15, "taker_buy_base": 9694.25, "taker_buy_quote": 798.436016 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 606.06, "close_time": 1772006399999, "quote_volume": 49.99995, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 124.88, "close_time": 1772009999999, "quote_volume": 10.340064, "trades": 1, "taker_buy_base": 124.88, "taker_buy_quote": 10.340064 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.0833, "high": 0.0835, "low": 0.0833, "close": 0.0834, "volume": 2175.29, "close_time": 1772013599999, "quote_volume": 181.516536, "trades": 4, "taker_buy_base": 1816.01, "taker_buy_quote": 151.552584 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.0831, "high": 0.0834, "low": 0.0831, "close": 0.0834, "volume": 1778.42, "close_time": 1772017199999, "quote_volume": 148.146414, "trades": 3, "taker_buy_base": 1199.04, "taker_buy_quote": 99.999936 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.083, "high": 0.0831, "low": 0.0827, "close": 0.0831, "volume": 988.51, "close_time": 1772020799999, "quote_volume": 81.990666, "trades": 5, "taker_buy_base": 300.84, "taker_buy_quote": 24.999804 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0843, "high": 0.0843, "low": 0.0841, "close": 0.0841, "volume": 1246.69, "close_time": 1772024399999, "quote_volume": 105.071481, "trades": 5, "taker_buy_base": 1124.26, "taker_buy_quote": 94.775118 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.0847, "high": 0.0847, "low": 0.0841, "close": 0.0841, "volume": 491.38, "close_time": 1772027999999, "quote_volume": 41.405785, "trades": 3, "taker_buy_base": 419.89, "taker_buy_quote": 35.386327 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.0846, "high": 0.0851, "low": 0.0842, "close": 0.0851, "volume": 3521.7, "close_time": 1772031599999, "quote_volume": 297.615798, "trades": 10, "taker_buy_base": 1769.01, "taker_buy_quote": 149.975864 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.0849, "high": 0.0853, "low": 0.0849, "close": 0.0853, "volume": 197.16, "close_time": 1772035199999, "quote_volume": 16.773439, "trades": 3, "taker_buy_base": 197.16, "taker_buy_quote": 16.773439 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.0858, "high": 0.0865, "low": 0.0858, "close": 0.0865, "volume": 11566.65, "close_time": 1772038799999, "quote_volume": 994.817613, "trades": 11, "taker_buy_base": 4505.55, "taker_buy_quote": 387.540861 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.0866, "high": 0.0874, "low": 0.0864, "close": 0.0874, "volume": 8123.42, "close_time": 1772042399999, "quote_volume": 705.364051, "trades": 12, "taker_buy_base": 8123.42, "taker_buy_quote": 705.364051 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.0874, "high": 0.0886, "low": 0.0874, "close": 0.088, "volume": 34820.8, "close_time": 1772045999999, "quote_volume": 3059.45755, "trades": 37, "taker_buy_base": 28430.69, "taker_buy_quote": 2495.066861 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.088, "high": 0.088, "low": 0.0875, "close": 0.0875, "volume": 2590.65, "close_time": 1772049599999, "quote_volume": 227.356469, "trades": 12, "taker_buy_base": 135.07, "taker_buy_quote": 11.818625 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.0875, "high": 0.0879, "low": 0.0872, "close": 0.0878, "volume": 4128.41, "close_time": 1772053199999, "quote_volume": 361.12345, "trades": 14, "taker_buy_base": 2021.74, "taker_buy_quote": 176.953278 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.0873, "high": 0.0882, "low": 0.0872, "close": 0.0882, "volume": 2130.72, "close_time": 1772056799999, "quote_volume": 186.152618, "trades": 8, "taker_buy_base": 1208.24, "taker_buy_quote": 105.698783 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.0874, "high": 0.0874, "low": 0.0868, "close": 0.0868, "volume": 1041.64, "close_time": 1772060399999, "quote_volume": 90.713818, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.087, "high": 0.087, "low": 0.0858, "close": 0.0859, "volume": 4459.07, "close_time": 1772063999999, "quote_volume": 384.701121, "trades": 13, "taker_buy_base": 309.43, "taker_buy_quote": 26.65982 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0868, "high": 0.0872, "low": 0.0867, "close": 0.0872, "volume": 1761.04, "close_time": 1772067599999, "quote_volume": 153.039437, "trades": 4, "taker_buy_base": 1472.69, "taker_buy_quote": 128.039492 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "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": 0.0859, "high": 0.0866, "low": 0.0859, "close": 0.0866, "volume": 846.9, "close_time": 1772074799999, "quote_volume": 72.800125, "trades": 4, "taker_buy_base": 73.45, "taker_buy_quote": 6.36077 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "close_time": 1772078399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "close_time": 1772081999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.0851, "high": 0.0859, "low": 0.0851, "close": 0.0859, "volume": 984.22, "close_time": 1772085599999, "quote_volume": 83.909758, "trades": 7, "taker_buy_base": 209.48, "taker_buy_quote": 17.927066 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.0857, "high": 0.0867, "low": 0.0857, "close": 0.0858, "volume": 3250.09, "close_time": 1772089199999, "quote_volume": 280.27004, "trades": 10, "taker_buy_base": 850.09, "taker_buy_quote": 73.62004 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "close_time": 1772092799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0857, "high": 0.0873, "low": 0.0857, "close": 0.0873, "volume": 8601.24, "close_time": 1772096399999, "quote_volume": 742.604728, "trades": 14, "taker_buy_base": 8019.17, "taker_buy_quote": 692.605185 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.0877, "high": 0.0894, "low": 0.0877, "close": 0.0892, "volume": 19394.45, "close_time": 1772099999999, "quote_volume": 1714.503287, "trades": 91, "taker_buy_base": 5783.83, "taker_buy_quote": 512.452323 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.0885, "high": 0.0885, "low": 0.0866, "close": 0.0868, "volume": 4532.31, "close_time": 1772103599999, "quote_volume": 396.173143, "trades": 14, "taker_buy_base": 2048.32, "taker_buy_quote": 179.863815 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.0862, "high": 0.0862, "low": 0.0858, "close": 0.0858, "volume": 2777.97, "close_time": 1772107199999, "quote_volume": 238.727366, "trades": 9, "taker_buy_base": 1654.18, "taker_buy_quote": 142.276668 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "close_time": 1772110799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "close_time": 1772114399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.086, "high": 0.0862, "low": 0.0851, "close": 0.0857, "volume": 4069.99, "close_time": 1772117999999, "quote_volume": 348.267781, "trades": 18, "taker_buy_base": 2915.03, "taker_buy_quote": 249.907213 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.0856, "high": 0.086, "low": 0.0847, "close": 0.0847, "volume": 6561.3, "close_time": 1772121599999, "quote_volume": 560.918876, "trades": 29, "taker_buy_base": 3630.53, "taker_buy_quote": 310.90693 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0847, "high": 0.0847, "low": 0.0823, "close": 0.0823, "volume": 7655.36, "close_time": 1772125199999, "quote_volume": 641.577113, "trades": 21, "taker_buy_base": 303.38, "taker_buy_quote": 25.02885 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.0827, "high": 0.0832, "low": 0.0827, "close": 0.0831, "volume": 1370.6, "close_time": 1772128799999, "quote_volume": 113.500209, "trades": 6, "taker_buy_base": 1130.22, "taker_buy_quote": 93.524631 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.0832, "high": 0.0859, "low": 0.0832, "close": 0.0859, "volume": 12933.66, "close_time": 1772132399999, "quote_volume": 1098.761015, "trades": 24, "taker_buy_base": 11478.64, "taker_buy_quote": 976.313937 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.0861, "high": 0.0949, "low": 0.0861, "close": 0.0875, "volume": 228521.59, "close_time": 1772135999999, "quote_volume": 20442.98395, "trades": 286, "taker_buy_base": 117801.12, "taker_buy_quote": 10527.461205 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0868, "high": 0.0868, "low": 0.0858, "close": 0.0858, "volume": 11730.23, "close_time": 1772139599999, "quote_volume": 1011.288137, "trades": 12, "taker_buy_base": 4618.09, "taker_buy_quote": 398.576637 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.0856, "high": 0.0866, "low": 0.0856, "close": 0.0865, "volume": 20731.07, "close_time": 1772143199999, "quote_volume": 1789.265002, "trades": 29, "taker_buy_base": 20731.07, "taker_buy_quote": 1789.265002 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 4286.62, "close_time": 1772146799999, "quote_volume": 370.949546, "trades": 6, "taker_buy_base": 4286.62, "taker_buy_quote": 370.949546 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.0868, "high": 0.0873, "low": 0.0868, "close": 0.0873, "volume": 3725.06, "close_time": 1772150399999, "quote_volume": 324.249517, "trades": 7, "taker_buy_base": 2639.83, "taker_buy_quote": 229.834507 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 290.36, "close_time": 1772153999999, "quote_volume": 24.999996, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.0858, "high": 0.086, "low": 0.0857, "close": 0.0859, "volume": 3037.54, "close_time": 1772157599999, "quote_volume": 260.604769, "trades": 13, "taker_buy_base": 65.65, "taker_buy_quote": 5.63277 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.0864, "high": 0.0874, "low": 0.0864, "close": 0.0868, "volume": 3531.14, "close_time": 1772161199999, "quote_volume": 307.091757, "trades": 8, "taker_buy_base": 2585.09, "taker_buy_quote": 224.987116 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.0863, "high": 0.0877, "low": 0.0862, "close": 0.0877, "volume": 955.01, "close_time": 1772164799999, "quote_volume": 82.493607, "trades": 5, "taker_buy_base": 375.31, "taker_buy_quote": 32.494499 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0879, "high": 0.0896, "low": 0.0879, "close": 0.088, "volume": 11394.93, "close_time": 1772168399999, "quote_volume": 1016.731885, "trades": 19, "taker_buy_base": 3762.48, "taker_buy_quote": 335.137353 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "close_time": 1772171999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.0872, "high": 0.0876, "low": 0.0869, "close": 0.0869, "volume": 2034.9, "close_time": 1772175599999, "quote_volume": 177.41409, "trades": 8, "taker_buy_base": 349.89, "taker_buy_quote": 30.650364 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.0868, "high": 0.0897, "low": 0.0868, "close": 0.0888, "volume": 6464.88, "close_time": 1772179199999, "quote_volume": 569.300506, "trades": 15, "taker_buy_base": 2111.3, "taker_buy_quote": 186.514857 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 620.9, "close_time": 1772182799999, "quote_volume": 54.940808, "trades": 3, "taker_buy_base": 370.9, "taker_buy_quote": 32.815808 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.0886, "high": 0.0887, "low": 0.0874, "close": 0.0874, "volume": 66233.38, "close_time": 1772186399999, "quote_volume": 5843.295524, "trades": 28, "taker_buy_base": 13485.81, "taker_buy_quote": 1182.537671 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.0874, "high": 0.0897, "low": 0.0874, "close": 0.0892, "volume": 49247.12, "close_time": 1772189999999, "quote_volume": 4388.447037, "trades": 33, "taker_buy_base": 48872.14, "taker_buy_quote": 4355.299711 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.0896, "high": 0.0908, "low": 0.0884, "close": 0.089, "volume": 50609.17, "close_time": 1772193599999, "quote_volume": 4522.027931, "trades": 37, "taker_buy_base": 32522.57, "taker_buy_quote": 2912.888103 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0898, "high": 0.1226, "low": 0.0892, "close": 0.0968, "volume": 3178358.55, "close_time": 1772197199999, "quote_volume": 332930.474912, "trades": 2960, "taker_buy_base": 1699814.42, "taker_buy_quote": 177693.390866 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.0973, "high": 0.0985, "low": 0.0921, "close": 0.0956, "volume": 730304.91, "close_time": 1772200799999, "quote_volume": 70158.627608, "trades": 454, "taker_buy_base": 192203.69, "taker_buy_quote": 18296.150109 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.0951, "high": 0.0964, "low": 0.0927, "close": 0.0953, "volume": 198666.73, "close_time": 1772204399999, "quote_volume": 18772.219607, "trades": 206, "taker_buy_base": 94137.36, "taker_buy_quote": 8887.561357 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.0958, "high": 0.0958, "low": 0.0898, "close": 0.091, "volume": 129857.93, "close_time": 1772207999999, "quote_volume": 11863.843123, "trades": 130, "taker_buy_base": 64359.99, "taker_buy_quote": 5910.929889 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.0903, "high": 0.0911, "low": 0.0889, "close": 0.09, "volume": 107922.16, "close_time": 1772211599999, "quote_volume": 9669.666342, "trades": 94, "taker_buy_base": 34139.17, "taker_buy_quote": 3074.775273 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.0902, "high": 0.0909, "low": 0.0894, "close": 0.0902, "volume": 61256.06, "close_time": 1772215199999, "quote_volume": 5497.808722, "trades": 36, "taker_buy_base": 58899.41, "taker_buy_quote": 5286.577536 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.0898, "high": 0.0902, "low": 0.0888, "close": 0.09, "volume": 4823.39, "close_time": 1772218799999, "quote_volume": 432.495723, "trades": 14, "taker_buy_base": 4595.38, "taker_buy_quote": 412.148526 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.0894, "high": 0.0894, "low": 0.0886, "close": 0.089, "volume": 10067.91, "close_time": 1772222399999, "quote_volume": 894.411353, "trades": 20, "taker_buy_base": 4127.88, "taker_buy_quote": 367.102385 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0888, "high": 0.0888, "low": 0.0881, "close": 0.0885, "volume": 3168.91, "close_time": 1772225999999, "quote_volume": 279.506333, "trades": 8, "taker_buy_base": 1982.88, "taker_buy_quote": 175.001236 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.0877, "high": 0.0878, "low": 0.0864, "close": 0.0864, "volume": 6644.55, "close_time": 1772229599999, "quote_volume": 577.511784, "trades": 19, "taker_buy_base": 1405.04, "taker_buy_quote": 122.969408 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.0866, "high": 0.0868, "low": 0.0857, "close": 0.0864, "volume": 6587.42, "close_time": 1772233199999, "quote_volume": 568.631917, "trades": 14, "taker_buy_base": 3324.11, "taker_buy_quote": 286.441298 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.0875, "high": 0.0895, "low": 0.0875, "close": 0.0887, "volume": 11012.77, "close_time": 1772236799999, "quote_volume": 976.609061, "trades": 77, "taker_buy_base": 3382.4, "taker_buy_quote": 300.107347 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0886, "high": 0.0919, "low": 0.0877, "close": 0.0919, "volume": 54930.13, "close_time": 1772240399999, "quote_volume": 4935.713984, "trades": 61, "taker_buy_base": 47434.06, "taker_buy_quote": 4262.16837 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.0922, "high": 0.1091, "low": 0.0919, "close": 0.0976, "volume": 1197377.04, "close_time": 1772243999999, "quote_volume": 121033.643578, "trades": 1061, "taker_buy_base": 749024.39, "taker_buy_quote": 75901.908729 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.0967, "high": 0.099, "low": 0.0941, "close": 0.0956, "volume": 194674.78, "close_time": 1772247599999, "quote_volume": 18911.584217, "trades": 173, "taker_buy_base": 168681.54, "taker_buy_quote": 16393.8991 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.0945, "high": 0.0977, "low": 0.0945, "close": 0.0975, "volume": 58718.28, "close_time": 1772251199999, "quote_volume": 5670.368788, "trades": 68, "taker_buy_base": 34676.31, "taker_buy_quote": 3346.689745 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0974, "high": 0.0974, "low": 0.0928, "close": 0.0945, "volume": 232577.4, "close_time": 1772254799999, "quote_volume": 21824.367755, "trades": 287, "taker_buy_base": 129655.08, "taker_buy_quote": 12169.917296 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.0944, "high": 0.0944, "low": 0.0918, "close": 0.093, "volume": 85444.31, "close_time": 1772258399999, "quote_volume": 7931.739574, "trades": 77, "taker_buy_base": 59664.56, "taker_buy_quote": 5542.576183 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.0924, "high": 0.0924, "low": 0.0883, "close": 0.0898, "volume": 89039.69, "close_time": 1772261999999, "quote_volume": 8026.531102, "trades": 126, "taker_buy_base": 57427.6, "taker_buy_quote": 5197.347375 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.0898, "high": 0.1105, "low": 0.0898, "close": 0.095, "volume": 1083147.82, "close_time": 1772265599999, "quote_volume": 107905.866961, "trades": 1097, "taker_buy_base": 480528.59, "taker_buy_quote": 48191.397577 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0953, "high": 0.1194, "low": 0.0951, "close": 0.1038, "volume": 4346682.11, "close_time": 1772269199999, "quote_volume": 471468.98599, "trades": 4399, "taker_buy_base": 1962315.81, "taker_buy_quote": 214641.520774 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.1036, "high": 0.1089, "low": 0.0896, "close": 0.0971, "volume": 2813886.75, "close_time": 1772272799999, "quote_volume": 279790.616172, "trades": 2015, "taker_buy_base": 1348124.03, "taker_buy_quote": 132613.672579 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.0967, "high": 0.1006, "low": 0.095, "close": 0.0988, "volume": 526964.5, "close_time": 1772276399999, "quote_volume": 51444.747938, "trades": 404, "taker_buy_base": 210580.05, "taker_buy_quote": 20507.727 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.0987, "high": 0.0989, "low": 0.0945, "close": 0.096, "volume": 657932.11, "close_time": 1772279999999, "quote_volume": 63644.446307, "trades": 366, "taker_buy_base": 508110.66, "taker_buy_quote": 49163.607448 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0962, "high": 0.0972, "low": 0.0927, "close": 0.0946, "volume": 342217.92, "close_time": 1772283599999, "quote_volume": 32557.730266, "trades": 239, "taker_buy_base": 157348.76, "taker_buy_quote": 14908.01723 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.0949, "high": 0.1052, "low": 0.0949, "close": 0.0973, "volume": 664883.5, "close_time": 1772287199999, "quote_volume": 66324.511634, "trades": 446, "taker_buy_base": 255926.02, "taker_buy_quote": 25592.445191 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.097, "high": 0.0977, "low": 0.0954, "close": 0.0965, "volume": 172021.42, "close_time": 1772290799999, "quote_volume": 16624.619577, "trades": 170, "taker_buy_base": 73169.48, "taker_buy_quote": 7078.30116 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.0965, "high": 0.099, "low": 0.0949, "close": 0.0971, "volume": 272961.45, "close_time": 1772294399999, "quote_volume": 26378.099605, "trades": 170, "taker_buy_base": 136216.22, "taker_buy_quote": 13121.923417 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0971, "high": 0.0986, "low": 0.0956, "close": 0.0964, "volume": 110433.48, "close_time": 1772297999999, "quote_volume": 10744.767162, "trades": 100, "taker_buy_base": 43387.89, "taker_buy_quote": 4205.790588 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.0968, "high": 0.097, "low": 0.0953, "close": 0.0957, "volume": 48931.85, "close_time": 1772301599999, "quote_volume": 4700.965162, "trades": 68, "taker_buy_base": 26240.39, "taker_buy_quote": 2522.646103 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.0958, "high": 0.0959, "low": 0.0941, "close": 0.0951, "volume": 311027.18, "close_time": 1772305199999, "quote_volume": 29567.223566, "trades": 181, "taker_buy_base": 210110.24, "taker_buy_quote": 19985.692091 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.0952, "high": 0.0969, "low": 0.0952, "close": 0.0961, "volume": 82234.74, "close_time": 1772308799999, "quote_volume": 7906.153701, "trades": 74, "taker_buy_base": 42487.0, "taker_buy_quote": 4088.73326 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0963, "high": 0.0996, "low": 0.0959, "close": 0.0991, "volume": 112385.77, "close_time": 1772312399999, "quote_volume": 11093.691766, "trades": 102, "taker_buy_base": 25953.89, "taker_buy_quote": 2558.405795 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.0999, "high": 0.1033, "low": 0.0983, "close": 0.1003, "volume": 673670.14, "close_time": 1772315999999, "quote_volume": 68021.644741, "trades": 437, "taker_buy_base": 206899.75, "taker_buy_quote": 20949.740284 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.1007, "high": 0.1031, "low": 0.0998, "close": 0.0998, "volume": 226442.49, "close_time": 1772319599999, "quote_volume": 22968.580743, "trades": 116, "taker_buy_base": 82528.07, "taker_buy_quote": 8422.594986 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.0994, "high": 0.0997, "low": 0.0974, "close": 0.0981, "volume": 145547.75, "close_time": 1772323199999, "quote_volume": 14348.26994, "trades": 147, "taker_buy_base": 91047.24, "taker_buy_quote": 8984.001728 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0977, "high": 0.1006, "low": 0.0966, "close": 0.0986, "volume": 105086.6, "close_time": 1772326799999, "quote_volume": 10378.025455, "trades": 103, "taker_buy_base": 62086.68, "taker_buy_quote": 6125.185949 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.099, "high": 0.1056, "low": 0.099, "close": 0.1001, "volume": 373105.48, "close_time": 1772330399999, "quote_volume": 38222.755835, "trades": 261, "taker_buy_base": 297265.79, "taker_buy_quote": 30438.141524 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.1007, "high": 0.1021, "low": 0.0998, "close": 0.1018, "volume": 53390.42, "close_time": 1772333999999, "quote_volume": 5378.821416, "trades": 76, "taker_buy_base": 24998.13, "taker_buy_quote": 2517.249394 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.1018, "high": 0.1021, "low": 0.1006, "close": 0.1017, "volume": 84105.96, "close_time": 1772337599999, "quote_volume": 8505.203202, "trades": 71, "taker_buy_base": 46665.66, "taker_buy_quote": 4729.989788 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.1009, "high": 0.1011, "low": 0.0996, "close": 0.1011, "volume": 39074.23, "close_time": 1772341199999, "quote_volume": 3923.667805, "trades": 103, "taker_buy_base": 18416.84, "taker_buy_quote": 1846.897051 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.1016, "high": 0.1017, "low": 0.0988, "close": 0.099, "volume": 62790.26, "close_time": 1772344799999, "quote_volume": 6312.18963, "trades": 38, "taker_buy_base": 5823.46, "taker_buy_quote": 587.630175 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.0992, "high": 0.1023, "low": 0.0985, "close": 0.0985, "volume": 80201.81, "close_time": 1772348399999, "quote_volume": 8115.773423, "trades": 74, "taker_buy_base": 51560.79, "taker_buy_quote": 5231.092207 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.0976, "high": 0.0979, "low": 0.0928, "close": 0.0975, "volume": 726219.18, "close_time": 1772351999999, "quote_volume": 69401.767772, "trades": 447, "taker_buy_base": 535878.43, "taker_buy_quote": 51306.008895 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.0973, "high": 0.0975, "low": 0.0961, "close": 0.0974, "volume": 173905.08, "close_time": 1772355599999, "quote_volume": 16845.788112, "trades": 97, "taker_buy_base": 48862.24, "taker_buy_quote": 4727.661227 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.0975, "high": 0.0976, "low": 0.0949, "close": 0.0949, "volume": 270768.48, "close_time": 1772359199999, "quote_volume": 26052.283538, "trades": 117, "taker_buy_base": 110997.77, "taker_buy_quote": 10682.00024 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.0951, "high": 0.0973, "low": 0.0948, "close": 0.0973, "volume": 125034.25, "close_time": 1772362799999, "quote_volume": 11954.77614, "trades": 67, "taker_buy_base": 88526.03, "taker_buy_quote": 8474.398632 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.0973, "high": 0.0983, "low": 0.0969, "close": 0.0974, "volume": 24762.67, "close_time": 1772366399999, "quote_volume": 2418.261508, "trades": 24, "taker_buy_base": 16939.39, "taker_buy_quote": 1657.158534 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.097, "high": 0.0986, "low": 0.0948, "close": 0.0948, "volume": 57644.92, "close_time": 1772369999999, "quote_volume": 5591.256977, "trades": 57, "taker_buy_base": 21686.84, "taker_buy_quote": 2120.541705 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.0949, "high": 0.097, "low": 0.0949, "close": 0.097, "volume": 33308.72, "close_time": 1772373599999, "quote_volume": 3169.186569, "trades": 23, "taker_buy_base": 30020.13, "taker_buy_quote": 2856.821438 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.0967, "high": 0.1006, "low": 0.096, "close": 0.098, "volume": 800762.9, "close_time": 1772377199999, "quote_volume": 79452.500651, "trades": 417, "taker_buy_base": 386977.65, "taker_buy_quote": 38340.116961 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.0975, "high": 0.0984, "low": 0.0969, "close": 0.0969, "volume": 310455.47, "close_time": 1772380799999, "quote_volume": 30190.230873, "trades": 161, "taker_buy_base": 105070.75, "taker_buy_quote": 10261.878076 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.0969, "high": 0.0971, "low": 0.0948, "close": 0.0948, "volume": 37456.82, "close_time": 1772384399999, "quote_volume": 3609.639111, "trades": 109, "taker_buy_base": 17737.22, "taker_buy_quote": 1713.944926 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.0946, "high": 0.0953, "low": 0.0937, "close": 0.0941, "volume": 37499.14, "close_time": 1772387999999, "quote_volume": 3547.726875, "trades": 41, "taker_buy_base": 18786.25, "taker_buy_quote": 1781.716736 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.094, "high": 0.0943, "low": 0.094, "close": 0.094, "volume": 9034.32, "close_time": 1772391599999, "quote_volume": 849.357221, "trades": 7, "taker_buy_base": 1068.94, "taker_buy_quote": 100.522831 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.0942, "high": 0.0942, "low": 0.0922, "close": 0.0932, "volume": 69737.95, "close_time": 1772395199999, "quote_volume": 6461.155919, "trades": 64, "taker_buy_base": 29368.22, "taker_buy_quote": 2722.075159 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0931, "high": 0.0931, "low": 0.0905, "close": 0.0909, "volume": 137501.37, "close_time": 1772398799999, "quote_volume": 12643.504853, "trades": 187, "taker_buy_base": 71170.06, "taker_buy_quote": 6535.513042 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.0907, "high": 0.0926, "low": 0.0906, "close": 0.0916, "volume": 14507.74, "close_time": 1772402399999, "quote_volume": 1331.182637, "trades": 35, "taker_buy_base": 9331.44, "taker_buy_quote": 858.698329 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.0926, "high": 0.0931, "low": 0.0918, "close": 0.0925, "volume": 8523.82, "close_time": 1772405999999, "quote_volume": 788.145768, "trades": 18, "taker_buy_base": 6961.62, "taker_buy_quote": 644.238037 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.0926, "high": 0.0926, "low": 0.0921, "close": 0.0925, "volume": 17499.32, "close_time": 1772409599999, "quote_volume": 1615.214651, "trades": 13, "taker_buy_base": 15149.65, "taker_buy_quote": 1398.244881 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0928, "high": 0.0957, "low": 0.0922, "close": 0.0934, "volume": 141054.56, "close_time": 1772413199999, "quote_volume": 13336.295605, "trades": 138, "taker_buy_base": 124008.81, "taker_buy_quote": 11736.624682 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.0925, "high": 0.0934, "low": 0.0925, "close": 0.0926, "volume": 7941.78, "close_time": 1772416799999, "quote_volume": 738.051694, "trades": 20, "taker_buy_base": 3895.91, "taker_buy_quote": 362.809199 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.0928, "high": 0.0929, "low": 0.0909, "close": 0.091, "volume": 253365.86, "close_time": 1772420399999, "quote_volume": 23067.705323, "trades": 66, "taker_buy_base": 221810.46, "taker_buy_quote": 20185.592224 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.0907, "high": 0.0922, "low": 0.0896, "close": 0.0921, "volume": 103721.66, "close_time": 1772423999999, "quote_volume": 9369.311934, "trades": 66, "taker_buy_base": 15314.42, "taker_buy_quote": 1389.125873 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0918, "high": 0.0918, "low": 0.091, "close": 0.0912, "volume": 22347.78, "close_time": 1772427599999, "quote_volume": 2040.351493, "trades": 22, "taker_buy_base": 8792.97, "taker_buy_quote": 804.868912 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.0917, "high": 0.0921, "low": 0.091, "close": 0.0921, "volume": 16858.35, "close_time": 1772431199999, "quote_volume": 1540.242899, "trades": 8, "taker_buy_base": 16215.87, "taker_buy_quote": 1481.375594 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.0916, "high": 0.0916, "low": 0.0905, "close": 0.0911, "volume": 12600.95, "close_time": 1772434799999, "quote_volume": 1148.932552, "trades": 16, "taker_buy_base": 6348.11, "taker_buy_quote": 579.735997 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.0898, "high": 0.0899, "low": 0.0892, "close": 0.0892, "volume": 35094.62, "close_time": 1772438399999, "quote_volume": 3140.674422, "trades": 35, "taker_buy_base": 5539.77, "taker_buy_quote": 496.152353 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0892, "high": 0.0902, "low": 0.0888, "close": 0.0902, "volume": 47963.94, "close_time": 1772441999999, "quote_volume": 4307.41687, "trades": 32, "taker_buy_base": 38400.31, "taker_buy_quote": 3455.140109 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 7075.64, "close_time": 1772445599999, "quote_volume": 641.052984, "trades": 5, "taker_buy_base": 6947.16, "taker_buy_quote": 629.412696 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.0894, "high": 0.0908, "low": 0.0894, "close": 0.0905, "volume": 5739.44, "close_time": 1772449199999, "quote_volume": 519.046845, "trades": 7, "taker_buy_base": 4506.15, "taker_buy_quote": 408.589361 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.0905, "high": 0.0908, "low": 0.09, "close": 0.0908, "volume": 40411.67, "close_time": 1772452799999, "quote_volume": 3649.545741, "trades": 29, "taker_buy_base": 8116.11, "taker_buy_quote": 735.159306 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0905, "high": 0.0905, "low": 0.0891, "close": 0.0894, "volume": 176275.93, "close_time": 1772456399999, "quote_volume": 15752.540713, "trades": 71, "taker_buy_base": 136382.29, "taker_buy_quote": 12190.093075 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.0888, "high": 0.0888, "low": 0.0871, "close": 0.0871, "volume": 61965.72, "close_time": 1772459999999, "quote_volume": 5447.696778, "trades": 31, "taker_buy_base": 9493.27, "taker_buy_quote": 834.644779 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.0869, "high": 0.0899, "low": 0.0869, "close": 0.0895, "volume": 103818.1, "close_time": 1772463599999, "quote_volume": 9073.456867, "trades": 38, "taker_buy_base": 79262.59, "taker_buy_quote": 6930.624196 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.0898, "high": 0.0915, "low": 0.0891, "close": 0.0905, "volume": 89052.47, "close_time": 1772467199999, "quote_volume": 8036.62443, "trades": 60, "taker_buy_base": 61743.38, "taker_buy_quote": 5565.945694 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.0908, "high": 0.0919, "low": 0.0905, "close": 0.0912, "volume": 21081.18, "close_time": 1772470799999, "quote_volume": 1928.284471, "trades": 20, "taker_buy_base": 17984.33, "taker_buy_quote": 1646.531589 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.0911, "high": 0.0911, "low": 0.0897, "close": 0.0897, "volume": 14567.45, "close_time": 1772474399999, "quote_volume": 1323.291085, "trades": 14, "taker_buy_base": 10815.07, "taker_buy_quote": 984.153702 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.0898, "high": 0.0909, "low": 0.0898, "close": 0.0905, "volume": 17833.19, "close_time": 1772477999999, "quote_volume": 1615.254941, "trades": 22, "taker_buy_base": 8889.53, "taker_buy_quote": 806.277309 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.0903, "high": 0.0907, "low": 0.0897, "close": 0.0901, "volume": 20856.64, "close_time": 1772481599999, "quote_volume": 1873.99211, "trades": 22, "taker_buy_base": 8330.86, "taker_buy_quote": 749.093343 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0896, "high": 0.0897, "low": 0.0891, "close": 0.0896, "volume": 36543.5, "close_time": 1772485199999, "quote_volume": 3276.638711, "trades": 39, "taker_buy_base": 30830.54, "taker_buy_quote": 2764.712754 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.0896, "high": 0.0902, "low": 0.0892, "close": 0.0899, "volume": 141425.01, "close_time": 1772488799999, "quote_volume": 12719.565954, "trades": 54, "taker_buy_base": 24438.71, "taker_buy_quote": 2194.512339 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.0901, "high": 0.0918, "low": 0.0901, "close": 0.0911, "volume": 28572.09, "close_time": 1772492399999, "quote_volume": 2595.456129, "trades": 32, "taker_buy_base": 22000.03, "taker_buy_quote": 2000.184835 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.0914, "high": 0.0914, "low": 0.0894, "close": 0.0899, "volume": 66891.28, "close_time": 1772495999999, "quote_volume": 6052.382088, "trades": 71, "taker_buy_base": 54214.48, "taker_buy_quote": 4902.507979 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0898, "high": 0.0898, "low": 0.0884, "close": 0.0892, "volume": 138397.53, "close_time": 1772499599999, "quote_volume": 12316.017651, "trades": 34, "taker_buy_base": 104310.2, "taker_buy_quote": 9279.752001 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 73.27, "close_time": 1772503199999, "quote_volume": 6.579646, "trades": 1, "taker_buy_base": 73.27, "taker_buy_quote": 6.579646 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.0887, "high": 0.0895, "low": 0.0886, "close": 0.0895, "volume": 1290.78, "close_time": 1772506799999, "quote_volume": 114.545323, "trades": 5, "taker_buy_base": 692.93, "taker_buy_quote": 61.522235 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.0893, "high": 0.0893, "low": 0.089, "close": 0.089, "volume": 1627.29, "close_time": 1772510399999, "quote_volume": 145.164786, "trades": 3, "taker_buy_base": 1119.92, "taker_buy_quote": 100.008856 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0886, "high": 0.0886, "low": 0.088, "close": 0.0881, "volume": 6904.19, "close_time": 1772513999999, "quote_volume": 607.974256, "trades": 10, "taker_buy_base": 608.44, "taker_buy_quote": 53.646946 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.0879, "high": 0.0887, "low": 0.0879, "close": 0.0887, "volume": 3219.7, "close_time": 1772517599999, "quote_volume": 283.070894, "trades": 2, "taker_buy_base": 74.08, "taker_buy_quote": 6.570896 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.0879, "high": 0.0879, "low": 0.0871, "close": 0.0872, "volume": 25175.12, "close_time": 1772521199999, "quote_volume": 2205.68645, "trades": 21, "taker_buy_base": 8562.23, "taker_buy_quote": 750.219911 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.087, "high": 0.0881, "low": 0.087, "close": 0.0877, "volume": 20616.21, "close_time": 1772524799999, "quote_volume": 1802.405909, "trades": 15, "taker_buy_base": 2074.88, "taker_buy_quote": 181.774464 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.0876, "high": 0.0877, "low": 0.0855, "close": 0.0855, "volume": 28667.63, "close_time": 1772528399999, "quote_volume": 2483.282102, "trades": 28, "taker_buy_base": 8630.57, "taker_buy_quote": 753.433622 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.0857, "high": 0.0864, "low": 0.0856, "close": 0.0859, "volume": 24987.7, "close_time": 1772531999999, "quote_volume": 2145.460831, "trades": 15, "taker_buy_base": 4970.95, "taker_buy_quote": 427.258877 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.0855, "high": 0.0862, "low": 0.0849, "close": 0.0862, "volume": 65350.4, "close_time": 1772535599999, "quote_volume": 5563.433179, "trades": 26, "taker_buy_base": 12113.43, "taker_buy_quote": 1030.768354 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.0863, "high": 0.0863, "low": 0.0858, "close": 0.0861, "volume": 2453.5, "close_time": 1772539199999, "quote_volume": 211.14635, "trades": 5, "taker_buy_base": 1000.0, "taker_buy_quote": 86.3 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.087, "high": 0.0871, "low": 0.0866, "close": 0.0866, "volume": 1525.25, "close_time": 1772542799999, "quote_volume": 132.71915, "trades": 3, "taker_buy_base": 1525.25, "taker_buy_quote": 132.71915 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.0862, "high": 0.0863, "low": 0.0851, "close": 0.0855, "volume": 14773.49, "close_time": 1772546399999, "quote_volume": 1268.152606, "trades": 14, "taker_buy_base": 9375.4, "taker_buy_quote": 806.774651 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.0856, "high": 0.0861, "low": 0.0841, "close": 0.0851, "volume": 36137.18, "close_time": 1772549999999, "quote_volume": 3062.228484, "trades": 30, "taker_buy_base": 19769.9, "taker_buy_quote": 1678.402621 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.0847, "high": 0.0861, "low": 0.0846, "close": 0.0858, "volume": 18750.24, "close_time": 1772553599999, "quote_volume": 1591.771697, "trades": 19, "taker_buy_base": 14018.61, "taker_buy_quote": 1190.300846 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0858, "high": 0.087, "low": 0.0852, "close": 0.0868, "volume": 15874.2, "close_time": 1772557199999, "quote_volume": 1372.199475, "trades": 18, "taker_buy_base": 7117.55, "taker_buy_quote": 616.144633 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.0861, "high": 0.0865, "low": 0.0861, "close": 0.0865, "volume": 14797.24, "close_time": 1772560799999, "quote_volume": 1277.700171, "trades": 6, "taker_buy_base": 1874.42, "taker_buy_quote": 161.503166 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.0863, "high": 0.0873, "low": 0.0862, "close": 0.0873, "volume": 11353.81, "close_time": 1772564399999, "quote_volume": 985.824149, "trades": 17, "taker_buy_base": 4590.67, "taker_buy_quote": 399.540479 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.0861, "high": 0.0869, "low": 0.0861, "close": 0.0863, "volume": 35185.86, "close_time": 1772567999999, "quote_volume": 3051.989527, "trades": 16, "taker_buy_base": 33766.95, "taker_buy_quote": 2929.821376 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.0862, "high": 0.0862, "low": 0.0854, "close": 0.0857, "volume": 10176.87, "close_time": 1772571599999, "quote_volume": 873.130088, "trades": 12, "taker_buy_base": 3311.65, "taker_buy_quote": 283.666217 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.0853, "high": 0.0855, "low": 0.0853, "close": 0.0855, "volume": 2121.87, "close_time": 1772575199999, "quote_volume": 181.178685, "trades": 2, "taker_buy_base": 915.87, "taker_buy_quote": 78.306885 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.0861, "high": 0.0868, "low": 0.0861, "close": 0.0868, "volume": 2907.69, "close_time": 1772578799999, "quote_volume": 251.869091, "trades": 3, "taker_buy_base": 2907.69, "taker_buy_quote": 251.869091 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.0869, "high": 0.0871, "low": 0.0869, "close": 0.0871, "volume": 17737.57, "close_time": 1772582399999, "quote_volume": 1543.93836, "trades": 12, "taker_buy_base": 10453.01, "taker_buy_quote": 910.299079 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0863, "high": 0.0863, "low": 0.0854, "close": 0.0855, "volume": 4989.52, "close_time": 1772585999999, "quote_volume": 427.46105, "trades": 5, "taker_buy_base": 1104.3, "taker_buy_quote": 95.30109 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.0856, "high": 0.0862, "low": 0.0856, "close": 0.0859, "volume": 8967.82, "close_time": 1772589599999, "quote_volume": 769.180863, "trades": 10, "taker_buy_base": 1747.39, "taker_buy_quote": 149.757925 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.0852, "high": 0.0855, "low": 0.0849, "close": 0.0855, "volume": 23390.2, "close_time": 1772593199999, "quote_volume": 1987.091477, "trades": 8, "taker_buy_base": 1015.0, "taker_buy_quote": 86.7825 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.085, "high": 0.0853, "low": 0.0839, "close": 0.0847, "volume": 12090.97, "close_time": 1772596799999, "quote_volume": 1025.313509, "trades": 10, "taker_buy_base": 8489.76, "taker_buy_quote": 720.573636 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.085, "high": 0.0854, "low": 0.085, "close": 0.0851, "volume": 17940.08, "close_time": 1772600399999, "quote_volume": 1529.854035, "trades": 5, "taker_buy_base": 10763.02, "taker_buy_quote": 917.273584 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.085, "high": 0.0857, "low": 0.085, "close": 0.0854, "volume": 29425.65, "close_time": 1772603999999, "quote_volume": 2513.132407, "trades": 14, "taker_buy_base": 13703.02, "taker_buy_quote": 1167.604907 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 12874.23, "close_time": 1772607599999, "quote_volume": 1095.596973, "trades": 4, "taker_buy_base": 1206.0, "taker_buy_quote": 102.6306 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.0849, "high": 0.0854, "low": 0.0849, "close": 0.0854, "volume": 7776.54, "close_time": 1772611199999, "quote_volume": 663.243628, "trades": 8, "taker_buy_base": 1483.77, "taker_buy_quote": 126.594855 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0854, "high": 0.0866, "low": 0.0854, "close": 0.0866, "volume": 90680.93, "close_time": 1772614799999, "quote_volume": 7833.062064, "trades": 28, "taker_buy_base": 14415.86, "taker_buy_quote": 1245.611382 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.0862, "high": 0.0878, "low": 0.0862, "close": 0.0873, "volume": 18103.84, "close_time": 1772618399999, "quote_volume": 1575.433425, "trades": 20, "taker_buy_base": 14421.06, "taker_buy_quote": 1255.500775 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.0873, "high": 0.0873, "low": 0.0861, "close": 0.0861, "volume": 121221.75, "close_time": 1772621999999, "quote_volume": 10529.284266, "trades": 39, "taker_buy_base": 24740.7, "taker_buy_quote": 2154.289665 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.0861, "high": 0.0863, "low": 0.0857, "close": 0.0857, "volume": 8609.68, "close_time": 1772625599999, "quote_volume": 740.646182, "trades": 9, "taker_buy_base": 4055.88, "taker_buy_quote": 349.211268 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.0862, "high": 0.0862, "low": 0.0857, "close": 0.0862, "volume": 4568.55, "close_time": 1772629199999, "quote_volume": 393.74924, "trades": 5, "taker_buy_base": 4449.01, "taker_buy_quote": 383.504662 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.0863, "high": 0.0866, "low": 0.0863, "close": 0.0866, "volume": 956.63, "close_time": 1772632799999, "quote_volume": 82.588345, "trades": 2, "taker_buy_base": 103.92, "taker_buy_quote": 8.999472 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.0865, "high": 0.0871, "low": 0.0865, "close": 0.0866, "volume": 10631.43, "close_time": 1772636399999, "quote_volume": 923.163921, "trades": 13, "taker_buy_base": 9095.85, "taker_buy_quote": 790.250834 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.0867, "high": 0.0869, "low": 0.0862, "close": 0.0868, "volume": 4126.0, "close_time": 1772639999999, "quote_volume": 357.877052, "trades": 6, "taker_buy_base": 2267.22, "taker_buy_quote": 196.850584 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0875, "high": 0.0876, "low": 0.0871, "close": 0.0873, "volume": 53231.91, "close_time": 1772643599999, "quote_volume": 4649.291158, "trades": 26, "taker_buy_base": 27729.84, "taker_buy_quote": 2424.505215 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.0869, "high": 0.0874, "low": 0.0861, "close": 0.0874, "volume": 18202.19, "close_time": 1772647199999, "quote_volume": 1581.781384, "trades": 17, "taker_buy_base": 8370.63, "taker_buy_quote": 728.342229 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.0871, "high": 0.0872, "low": 0.0869, "close": 0.0872, "volume": 11412.09, "close_time": 1772650799999, "quote_volume": 992.753879, "trades": 7, "taker_buy_base": 4064.93, "taker_buy_quote": 354.268769 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.0875, "high": 0.0887, "low": 0.0875, "close": 0.0887, "volume": 14251.09, "close_time": 1772654399999, "quote_volume": 1257.748559, "trades": 13, "taker_buy_base": 7922.66, "taker_buy_quote": 701.468922 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.0884, "high": 0.0884, "low": 0.0881, "close": 0.0882, "volume": 51745.36, "close_time": 1772657999999, "quote_volume": 4564.521574, "trades": 14, "taker_buy_base": 47980.98, "taker_buy_quote": 4231.854788 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.0882, "high": 0.0886, "low": 0.0882, "close": 0.0886, "volume": 31414.32, "close_time": 1772661599999, "quote_volume": 2771.239816, "trades": 4, "taker_buy_base": 31414.32, "taker_buy_quote": 2771.239816 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.0888, "high": 0.0893, "low": 0.0885, "close": 0.0887, "volume": 5000.8, "close_time": 1772665199999, "quote_volume": 444.228397, "trades": 9, "taker_buy_base": 2498.84, "taker_buy_quote": 221.92548 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.0878, "high": 0.0881, "low": 0.0875, "close": 0.0878, "volume": 1828.33, "close_time": 1772668799999, "quote_volume": 160.447547, "trades": 5, "taker_buy_base": 305.33, "taker_buy_quote": 26.899573 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0886, "high": 0.0886, "low": 0.0871, "close": 0.0873, "volume": 8556.33, "close_time": 1772672399999, "quote_volume": 748.983287, "trades": 16, "taker_buy_base": 1153.24, "taker_buy_quote": 101.22118 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.0879, "high": 0.0882, "low": 0.0879, "close": 0.0882, "volume": 387.4, "close_time": 1772675999999, "quote_volume": 34.145841, "trades": 2, "taker_buy_base": 387.4, "taker_buy_quote": 34.145841 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.0875, "high": 0.0879, "low": 0.0872, "close": 0.0879, "volume": 721.46, "close_time": 1772679599999, "quote_volume": 62.999314, "trades": 4, "taker_buy_base": 644.72, "taker_buy_quote": 56.307586 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.0878, "high": 0.0878, "low": 0.0872, "close": 0.0872, "volume": 2191.15, "close_time": 1772683199999, "quote_volume": 191.113508, "trades": 8, "taker_buy_base": 1134.12, "taker_buy_quote": 98.895264 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 2254.28, "close_time": 1772686799999, "quote_volume": 196.52833, "trades": 5, "taker_buy_base": 903.11, "taker_buy_quote": 78.751192 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.0874, "high": 0.0875, "low": 0.0868, "close": 0.0868, "volume": 1505.08, "close_time": 1772690399999, "quote_volume": 131.552136, "trades": 3, "taker_buy_base": 1406.67, "taker_buy_quote": 123.010148 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.0875, "high": 0.0875, "low": 0.0868, "close": 0.0871, "volume": 12144.8, "close_time": 1772693999999, "quote_volume": 1058.029702, "trades": 7, "taker_buy_base": 2179.66, "taker_buy_quote": 190.066352 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.0874, "high": 0.0874, "low": 0.0862, "close": 0.0862, "volume": 6678.11, "close_time": 1772697599999, "quote_volume": 582.196831, "trades": 8, "taker_buy_base": 911.19, "taker_buy_quote": 79.071713 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 2753.45, "close_time": 1772701199999, "quote_volume": 237.34739, "trades": 3, "taker_buy_base": 2753.45, "taker_buy_quote": 237.34739 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.0867, "high": 0.0869, "low": 0.0867, "close": 0.0867, "volume": 4087.96, "close_time": 1772704799999, "quote_volume": 354.44152, "trades": 3, "taker_buy_base": 76.94, "taker_buy_quote": 6.686086 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.0871, "high": 0.0874, "low": 0.0871, "close": 0.0874, "volume": 3898.29, "close_time": 1772708399999, "quote_volume": 340.575888, "trades": 3, "taker_buy_base": 1107.39, "taker_buy_quote": 96.651228 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.0871, "high": 0.0883, "low": 0.0869, "close": 0.0883, "volume": 23728.37, "close_time": 1772711999999, "quote_volume": 2071.543907, "trades": 12, "taker_buy_base": 6206.23, "taker_buy_quote": 544.042231 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.0878, "high": 0.0878, "low": 0.0876, "close": 0.0877, "volume": 8667.34, "close_time": 1772715599999, "quote_volume": 760.417498, "trades": 11, "taker_buy_base": 2918.98, "taker_buy_quote": 256.286444 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.0877, "high": 0.0877, "low": 0.0868, "close": 0.0868, "volume": 4598.07, "close_time": 1772719199999, "quote_volume": 401.665821, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.0868, "high": 0.0874, "low": 0.0867, "close": 0.0872, "volume": 15569.18, "close_time": 1772722799999, "quote_volume": 1352.402457, "trades": 10, "taker_buy_base": 12680.99, "taker_buy_quote": 1101.081084 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.0862, "high": 0.0864, "low": 0.0859, "close": 0.086, "volume": 15006.23, "close_time": 1772726399999, "quote_volume": 1292.255442, "trades": 12, "taker_buy_base": 9440.19, "taker_buy_quote": 813.224488 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0857, "high": 0.0859, "low": 0.0844, "close": 0.0859, "volume": 12672.81, "close_time": 1772729999999, "quote_volume": 1077.811, "trades": 16, "taker_buy_base": 7067.44, "taker_buy_quote": 601.482304 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.0862, "high": 0.0862, "low": 0.0848, "close": 0.0853, "volume": 14713.27, "close_time": 1772733599999, "quote_volume": 1260.774055, "trades": 34, "taker_buy_base": 13714.42, "taker_buy_quote": 1174.889389 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.0859, "high": 0.0863, "low": 0.0855, "close": 0.0862, "volume": 20446.18, "close_time": 1772737199999, "quote_volume": 1759.653283, "trades": 18, "taker_buy_base": 5740.24, "taker_buy_quote": 494.483908 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.0864, "high": 0.0865, "low": 0.0862, "close": 0.0862, "volume": 4866.76, "close_time": 1772740799999, "quote_volume": 420.591215, "trades": 7, "taker_buy_base": 3916.01, "taker_buy_quote": 338.636565 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 1492.0, "close_time": 1772744399999, "quote_volume": 128.3612, "trades": 2, "taker_buy_base": 492.0, "taker_buy_quote": 42.3612 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.086, "high": 0.086, "low": 0.0856, "close": 0.0856, "volume": 3918.8, "close_time": 1772747999999, "quote_volume": 336.4848, "trades": 8, "taker_buy_base": 2006.11, "taker_buy_quote": 172.39346 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 70.09, "close_time": 1772751599999, "quote_volume": 5.999704, "trades": 1, "taker_buy_base": 70.09, "taker_buy_quote": 5.999704 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "close_time": 1772755199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0855, "high": 0.0873, "low": 0.0855, "close": 0.0873, "volume": 19038.37, "close_time": 1772758799999, "quote_volume": 1647.634359, "trades": 18, "taker_buy_base": 6343.93, "taker_buy_quote": 549.536177 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.0872, "high": 0.0872, "low": 0.0867, "close": 0.087, "volume": 1364.6, "close_time": 1772762399999, "quote_volume": 118.732605, "trades": 4, "taker_buy_base": 176.05, "taker_buy_quote": 15.31635 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.0868, "high": 0.0868, "low": 0.0864, "close": 0.0866, "volume": 1324.78, "close_time": 1772765999999, "quote_volume": 114.685772, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "close_time": 1772769599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 1077.66, "close_time": 1772773199999, "quote_volume": 92.231566, "trades": 4, "taker_buy_base": 998.23, "taker_buy_quote": 85.440301 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.0856, "high": 0.088, "low": 0.0856, "close": 0.0861, "volume": 89953.43, "close_time": 1772776799999, "quote_volume": 7826.131436, "trades": 79, "taker_buy_base": 65911.91, "taker_buy_quote": 5726.632409 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.0861, "high": 0.087, "low": 0.086, "close": 0.0861, "volume": 19409.02, "close_time": 1772780399999, "quote_volume": 1674.267521, "trades": 16, "taker_buy_base": 3603.11, "taker_buy_quote": 312.743364 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.086, "high": 0.0865, "low": 0.086, "close": 0.0865, "volume": 17146.27, "close_time": 1772783999999, "quote_volume": 1476.86133, "trades": 3, "taker_buy_base": 12582.05, "taker_buy_quote": 1082.0563 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 2901.35, "close_time": 1772787599999, "quote_volume": 250.966775, "trades": 1, "taker_buy_base": 2901.35, "taker_buy_quote": 250.966775 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.0854, "high": 0.0854, "low": 0.0851, "close": 0.0853, "volume": 16632.18, "close_time": 1772791199999, "quote_volume": 1418.273728, "trades": 12, "taker_buy_base": 727.86, "taker_buy_quote": 62.086458 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.0858, "high": 0.0861, "low": 0.0858, "close": 0.0859, "volume": 12515.18, "close_time": 1772794799999, "quote_volume": 1073.834318, "trades": 3, "taker_buy_base": 12433.2, "taker_buy_quote": 1066.792236 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.0861, "high": 0.0864, "low": 0.0861, "close": 0.0864, "volume": 1922.87, "close_time": 1772798399999, "quote_volume": 165.726, "trades": 5, "taker_buy_base": 1922.87, "taker_buy_quote": 165.726 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0849, "high": 0.0855, "low": 0.0847, "close": 0.0852, "volume": 19580.77, "close_time": 1772801999999, "quote_volume": 1666.142457, "trades": 14, "taker_buy_base": 7144.69, "taker_buy_quote": 606.656904 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.085, "high": 0.0855, "low": 0.0835, "close": 0.0841, "volume": 23748.71, "close_time": 1772805599999, "quote_volume": 2002.075634, "trades": 38, "taker_buy_base": 9479.06, "taker_buy_quote": 797.993361 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.0841, "high": 0.0841, "low": 0.0821, "close": 0.0826, "volume": 36033.53, "close_time": 1772809199999, "quote_volume": 2987.664389, "trades": 35, "taker_buy_base": 9713.99, "taker_buy_quote": 803.906625 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.083, "high": 0.0831, "low": 0.0823, "close": 0.0823, "volume": 2819.64, "close_time": 1772812799999, "quote_volume": 233.204639, "trades": 6, "taker_buy_base": 1566.49, "taker_buy_quote": 129.739623 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 1719.27, "close_time": 1772816399999, "quote_volume": 142.535095, "trades": 4, "taker_buy_base": 414.26, "taker_buy_quote": 34.349766 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.0823, "high": 0.0826, "low": 0.0822, "close": 0.0822, "volume": 9204.8, "close_time": 1772819999999, "quote_volume": 757.844737, "trades": 21, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 5175.42, "close_time": 1772823599999, "quote_volume": 429.55986, "trades": 5, "taker_buy_base": 5054.42, "taker_buy_quote": 419.51686 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 234.47, "close_time": 1772827199999, "quote_volume": 19.46101, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 72.29, "close_time": 1772830799999, "quote_volume": 6.00007, "trades": 1, "taker_buy_base": 72.29, "taker_buy_quote": 6.00007 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 108.95, "close_time": 1772834399999, "quote_volume": 8.99927, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 3331.12, "close_time": 1772837999999, "quote_volume": 275.293912, "trades": 2, "taker_buy_base": 1897.12, "taker_buy_quote": 156.702112 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "close_time": 1772841599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "close_time": 1772845199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "close_time": 1772848799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.0824, "high": 0.0831, "low": 0.0822, "close": 0.0829, "volume": 13474.04, "close_time": 1772852399999, "quote_volume": 1111.512626, "trades": 21, "taker_buy_base": 12501.07, "taker_buy_quote": 1030.943171 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.0829, "high": 0.0829, "low": 0.0827, "close": 0.0827, "volume": 7930.99, "close_time": 1772855999999, "quote_volume": 656.549795, "trades": 7, "taker_buy_base": 7930.99, "taker_buy_quote": 656.549795 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0827, "high": 0.0831, "low": 0.0826, "close": 0.0829, "volume": 9208.99, "close_time": 1772859599999, "quote_volume": 762.758612, "trades": 6, "taker_buy_base": 5162.0, "taker_buy_quote": 428.212323 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.0829, "high": 0.0829, "low": 0.0825, "close": 0.0825, "volume": 5108.76, "close_time": 1772863199999, "quote_volume": 421.546705, "trades": 5, "taker_buy_base": 139.76, "taker_buy_quote": 11.586104 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.0825, "high": 0.0825, "low": 0.0821, "close": 0.0821, "volume": 260.89, "close_time": 1772866799999, "quote_volume": 21.450225, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 73.7, "close_time": 1772870399999, "quote_volume": 6.05077, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 73.7, "close_time": 1772873999999, "quote_volume": 6.10236, "trades": 1, "taker_buy_base": 73.7, "taker_buy_quote": 6.10236 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.0825, "high": 0.0829, "low": 0.0822, "close": 0.0829, "volume": 9841.62, "close_time": 1772877599999, "quote_volume": 811.604065, "trades": 9, "taker_buy_base": 542.02, "taker_buy_quote": 44.933458 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "close_time": 1772881199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.0832, "high": 0.0832, "low": 0.0827, "close": 0.0827, "volume": 18810.77, "close_time": 1772884799999, "quote_volume": 1558.875651, "trades": 6, "taker_buy_base": 17090.04, "taker_buy_quote": 1416.57128 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "close_time": 1772888399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 176.27, "close_time": 1772891999999, "quote_volume": 14.489394, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.0822, "high": 0.0822, "low": 0.0811, "close": 0.0816, "volume": 95091.8, "close_time": 1772895599999, "quote_volume": 7763.270905, "trades": 38, "taker_buy_base": 78853.2, "taker_buy_quote": 6440.292746 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 2696.06, "close_time": 1772899199999, "quote_volume": 219.998496, "trades": 1, "taker_buy_base": 2696.06, "taker_buy_quote": 219.998496 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0811, "high": 0.0814, "low": 0.0811, "close": 0.0814, "volume": 1206.25, "close_time": 1772902799999, "quote_volume": 98.123314, "trades": 2, "taker_buy_base": 988.13, "taker_buy_quote": 80.433782 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.0818, "high": 0.0818, "low": 0.0815, "close": 0.0816, "volume": 30854.25, "close_time": 1772906399999, "quote_volume": 2522.406995, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.0818, "high": 0.0818, "low": 0.0813, "close": 0.0813, "volume": 5347.96, "close_time": 1772909999999, "quote_volume": 435.226628, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.0816, "high": 0.0816, "low": 0.0811, "close": 0.0811, "volume": 3694.59, "close_time": 1772913599999, "quote_volume": 301.195029, "trades": 4, "taker_buy_base": 3127.56, "taker_buy_quote": 255.208896 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0814, "high": 0.082, "low": 0.0813, "close": 0.0816, "volume": 52129.79, "close_time": 1772917199999, "quote_volume": 4258.352126, "trades": 32, "taker_buy_base": 43376.36, "taker_buy_quote": 3545.419881 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "close_time": 1772920799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.0815, "high": 0.0816, "low": 0.081, "close": 0.0811, "volume": 40109.57, "close_time": 1772924399999, "quote_volume": 3263.60566, "trades": 30, "taker_buy_base": 38345.91, "taker_buy_quote": 3120.670634 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.0815, "high": 0.0816, "low": 0.0809, "close": 0.0809, "volume": 1535.35, "close_time": 1772927999999, "quote_volume": 124.999621, "trades": 3, "taker_buy_base": 1226.33, "taker_buy_quote": 99.999903 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0809, "high": 0.0809, "low": 0.0807, "close": 0.0807, "volume": 1935.42, "close_time": 1772931599999, "quote_volume": 156.376039, "trades": 12, "taker_buy_base": 1103.67, "taker_buy_quote": 89.168411 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 744.0, "close_time": 1772935199999, "quote_volume": 59.9292, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.0804, "high": 0.0808, "low": 0.0803, "close": 0.0806, "volume": 2337.78, "close_time": 1772938799999, "quote_volume": 188.168888, "trades": 8, "taker_buy_base": 1078.52, "taker_buy_quote": 86.97591 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.0806, "high": 0.0806, "low": 0.08, "close": 0.08, "volume": 1019.56, "close_time": 1772942399999, "quote_volume": 81.927086, "trades": 6, "taker_buy_base": 603.81, "taker_buy_quote": 48.667086 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.08, "high": 0.08, "low": 0.0796, "close": 0.0796, "volume": 1918.19, "close_time": 1772945999999, "quote_volume": 152.97464, "trades": 3, "taker_buy_base": 716.79, "taker_buy_quote": 57.3432 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 82.33, "close_time": 1772949599999, "quote_volume": 6.578167, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "close_time": 1772953199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 420.0, "close_time": 1772956799999, "quote_volume": 33.873867, "trades": 4, "taker_buy_base": 420.0, "taker_buy_quote": 33.873867 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 375.0, "close_time": 1772960399999, "quote_volume": 30.0, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.0802, "high": 0.0807, "low": 0.0802, "close": 0.0807, "volume": 7148.28, "close_time": 1772963999999, "quote_volume": 576.165484, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "close_time": 1772967599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 97.46, "close_time": 1772971199999, "quote_volume": 7.874768, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0804, "high": 0.0807, "low": 0.08, "close": 0.0807, "volume": 3895.48, "close_time": 1772974799999, "quote_volume": 311.955938, "trades": 11, "taker_buy_base": 1615.53, "taker_buy_quote": 129.357956 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.0795, "high": 0.0802, "low": 0.0795, "close": 0.0802, "volume": 1625.45, "close_time": 1772978399999, "quote_volume": 129.701256, "trades": 6, "taker_buy_base": 1457.88, "taker_buy_quote": 116.379441 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "close_time": 1772981999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 799.15, "close_time": 1772985599999, "quote_volume": 64.09183, "trades": 1, "taker_buy_base": 799.15, "taker_buy_quote": 64.09183 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0797, "high": 0.0797, "low": 0.0789, "close": 0.0789, "volume": 8291.23, "close_time": 1772989199999, "quote_volume": 655.59333, "trades": 24, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.0791, "high": 0.0795, "low": 0.0791, "close": 0.0793, "volume": 1261.61, "close_time": 1772992799999, "quote_volume": 99.997303, "trades": 5, "taker_buy_base": 870.77, "taker_buy_quote": 69.003691 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 1707.72, "close_time": 1772996399999, "quote_volume": 135.125002, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.0793, "high": 0.0804, "low": 0.0793, "close": 0.0804, "volume": 2600.97, "close_time": 1772999999999, "quote_volume": 208.118821, "trades": 8, "taker_buy_base": 673.82, "taker_buy_quote": 53.667111 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 1781.54, "close_time": 1773003599999, "quote_volume": 142.714745, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 481.97, "close_time": 1773007199999, "quote_volume": 38.5576, "trades": 3, "taker_buy_base": 312.5, "taker_buy_quote": 25.0 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.0787, "high": 0.0794, "low": 0.0785, "close": 0.0794, "volume": 7637.84, "close_time": 1773010799999, "quote_volume": 601.418973, "trades": 13, "taker_buy_base": 1762.54, "taker_buy_quote": 139.54048 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.0793, "high": 0.0793, "low": 0.0786, "close": 0.0786, "volume": 24557.54, "close_time": 1773014399999, "quote_volume": 1938.274548, "trades": 8, "taker_buy_base": 6504.4, "taker_buy_quote": 511.677488 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "close_time": 1773017999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.0788, "high": 0.0793, "low": 0.0785, "close": 0.0793, "volume": 3332.22, "close_time": 1773021599999, "quote_volume": 263.038676, "trades": 4, "taker_buy_base": 2822.92, "taker_buy_quote": 223.058626 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.0784, "high": 0.0791, "low": 0.0784, "close": 0.0791, "volume": 1319.76, "close_time": 1773025199999, "quote_volume": 103.5811, "trades": 7, "taker_buy_base": 243.23, "taker_buy_quote": 19.181148 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.0792, "high": 0.0799, "low": 0.0792, "close": 0.0794, "volume": 5909.1, "close_time": 1773028799999, "quote_volume": 470.197615, "trades": 9, "taker_buy_base": 5593.48, "taker_buy_quote": 445.200511 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "close_time": 1773032399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.0804, "high": 0.0807, "low": 0.0804, "close": 0.0807, "volume": 1413.25, "close_time": 1773035999999, "quote_volume": 113.676141, "trades": 3, "taker_buy_base": 1413.25, "taker_buy_quote": 113.676141 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "close_time": 1773039599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.08, "high": 0.0807, "low": 0.0798, "close": 0.0807, "volume": 7284.02, "close_time": 1773043199999, "quote_volume": 581.931016, "trades": 11, "taker_buy_base": 580.62, "taker_buy_quote": 46.569265 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 211.44, "close_time": 1773046799999, "quote_volume": 16.999776, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.0803, "high": 0.0807, "low": 0.0802, "close": 0.0807, "volume": 10974.14, "close_time": 1773050399999, "quote_volume": 882.158457, "trades": 14, "taker_buy_base": 7305.75, "taker_buy_quote": 587.668774 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "close_time": 1773053999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "close_time": 1773057599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0801, "high": 0.0804, "low": 0.0801, "close": 0.0804, "volume": 3966.9, "close_time": 1773061199999, "quote_volume": 318.655724, "trades": 4, "taker_buy_base": 3165.15, "taker_buy_quote": 254.435549 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 1294.92, "close_time": 1773064799999, "quote_volume": 104.759028, "trades": 3, "taker_buy_base": 992.2, "taker_buy_quote": 80.26898 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.0808, "high": 0.0811, "low": 0.0808, "close": 0.0811, "volume": 750.02, "close_time": 1773068399999, "quote_volume": 60.789542, "trades": 4, "taker_buy_base": 626.42, "taker_buy_quote": 50.802662 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.0808, "high": 0.0808, "low": 0.0804, "close": 0.0807, "volume": 24924.12, "close_time": 1773071999999, "quote_volume": 2013.601945, "trades": 3, "taker_buy_base": 713.84, "taker_buy_quote": 57.411321 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0801, "high": 0.0803, "low": 0.0801, "close": 0.0803, "volume": 205.14, "close_time": 1773075599999, "quote_volume": 16.456682, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.0805, "high": 0.0805, "low": 0.08, "close": 0.08, "volume": 755.46, "close_time": 1773079199999, "quote_volume": 60.592075, "trades": 2, "taker_buy_base": 310.55, "taker_buy_quote": 24.999275 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 1087.06, "close_time": 1773082799999, "quote_volume": 87.290918, "trades": 2, "taker_buy_base": 1087.06, "taker_buy_quote": 87.290918 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.0804, "high": 0.0807, "low": 0.0802, "close": 0.0805, "volume": 16301.83, "close_time": 1773086399999, "quote_volume": 1313.359006, "trades": 9, "taker_buy_base": 2991.83, "taker_buy_quote": 240.59531 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 249.68, "close_time": 1773089999999, "quote_volume": 19.999368, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 20061.15, "close_time": 1773093599999, "quote_volume": 1606.898115, "trades": 2, "taker_buy_base": 735.31, "taker_buy_quote": 58.898331 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 6368.85, "close_time": 1773097199999, "quote_volume": 505.642596, "trades": 5, "taker_buy_base": 6368.85, "taker_buy_quote": 505.642596 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.0791, "high": 0.0794, "low": 0.0791, "close": 0.0794, "volume": 25285.81, "close_time": 1773100799999, "quote_volume": 2000.202029, "trades": 5, "taker_buy_base": 24059.98, "taker_buy_quote": 1903.238876 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "close_time": 1773104399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "close_time": 1773107999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.0796, "high": 0.0803, "low": 0.0796, "close": 0.0802, "volume": 9986.9, "close_time": 1773111599999, "quote_volume": 801.045507, "trades": 21, "taker_buy_base": 4043.91, "taker_buy_quote": 324.691225 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "close_time": 1773115199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0806, "high": 0.081, "low": 0.0806, "close": 0.081, "volume": 184.6, "close_time": 1773118799999, "quote_volume": 14.927788, "trades": 2, "taker_buy_base": 62.03, "taker_buy_quote": 4.999618 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.0811, "high": 0.0811, "low": 0.0808, "close": 0.0808, "volume": 4018.24, "close_time": 1773122399999, "quote_volume": 325.286595, "trades": 5, "taker_buy_base": 3290.18, "taker_buy_quote": 266.386541 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.0801, "high": 0.0805, "low": 0.0801, "close": 0.0805, "volume": 2054.54, "close_time": 1773125999999, "quote_volume": 164.794958, "trades": 2, "taker_buy_base": 565.76, "taker_buy_quote": 45.54368 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 1086.81, "close_time": 1773129599999, "quote_volume": 87.922929, "trades": 1, "taker_buy_base": 1086.81, "taker_buy_quote": 87.922929 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0809, "high": 0.0809, "low": 0.0806, "close": 0.0806, "volume": 1594.18, "close_time": 1773133199999, "quote_volume": 128.703506, "trades": 3, "taker_buy_base": 708.66, "taker_buy_quote": 57.330594 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.0806, "high": 0.0811, "low": 0.0804, "close": 0.0811, "volume": 1458.52, "close_time": 1773136799999, "quote_volume": 117.454229, "trades": 5, "taker_buy_base": 0.01, "taker_buy_quote": 0.000811 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 59439.44, "close_time": 1773140399999, "quote_volume": 4808.152813, "trades": 28, "taker_buy_base": 16714.7, "taker_buy_quote": 1351.721347 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 538.71, "close_time": 1773143999999, "quote_volume": 43.420026, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0808, "high": 0.0812, "low": 0.0808, "close": 0.0812, "volume": 3078.08, "close_time": 1773147599999, "quote_volume": 249.457036, "trades": 3, "taker_buy_base": 3078.08, "taker_buy_quote": 249.457036 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.081, "high": 0.0815, "low": 0.0805, "close": 0.0813, "volume": 5550.95, "close_time": 1773151199999, "quote_volume": 449.559558, "trades": 17, "taker_buy_base": 1380.24, "taker_buy_quote": 111.750402 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.0812, "high": 0.0821, "low": 0.0808, "close": 0.0821, "volume": 13700.5, "close_time": 1773154799999, "quote_volume": 1113.756353, "trades": 31, "taker_buy_base": 7095.24, "taker_buy_quote": 577.955139 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.0822, "high": 0.0828, "low": 0.082, "close": 0.0822, "volume": 112722.55, "close_time": 1773158399999, "quote_volume": 9292.426352, "trades": 54, "taker_buy_base": 79717.57, "taker_buy_quote": 6576.24664 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.0826, "high": 0.0826, "low": 0.0819, "close": 0.0819, "volume": 36927.67, "close_time": 1773161999999, "quote_volume": 3028.685279, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 3197.26, "close_time": 1773165599999, "quote_volume": 263.481054, "trades": 2, "taker_buy_base": 3197.26, "taker_buy_quote": 263.481054 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.0825, "high": 0.0825, "low": 0.0813, "close": 0.0814, "volume": 22588.76, "close_time": 1773169199999, "quote_volume": 1849.315593, "trades": 24, "taker_buy_base": 17420.73, "taker_buy_quote": 1427.851408 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.0813, "high": 0.0813, "low": 0.081, "close": 0.081, "volume": 43550.46, "close_time": 1773172799999, "quote_volume": 3538.358668, "trades": 48, "taker_buy_base": 33094.61, "taker_buy_quote": 2689.128599 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0813, "high": 0.082, "low": 0.0813, "close": 0.0819, "volume": 7511.39, "close_time": 1773176399999, "quote_volume": 613.617858, "trades": 8, "taker_buy_base": 6949.73, "taker_buy_quote": 567.617904 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.0812, "high": 0.0812, "low": 0.0805, "close": 0.0807, "volume": 10439.55, "close_time": 1773179999999, "quote_volume": 844.843681, "trades": 18, "taker_buy_base": 5971.04, "taker_buy_quote": 483.17095 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.0814, "high": 0.082, "low": 0.0811, "close": 0.0818, "volume": 11916.15, "close_time": 1773183599999, "quote_volume": 970.206883, "trades": 14, "taker_buy_base": 7673.83, "taker_buy_quote": 625.212594 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 3048.92, "close_time": 1773187199999, "quote_volume": 250.49582, "trades": 4, "taker_buy_base": 3048.92, "taker_buy_quote": 250.49582 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0817, "high": 0.0823, "low": 0.0817, "close": 0.0823, "volume": 8012.96, "close_time": 1773190799999, "quote_volume": 656.427158, "trades": 15, "taker_buy_base": 6369.03, "taker_buy_quote": 521.924203 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.0822, "high": 0.0822, "low": 0.0818, "close": 0.0818, "volume": 11868.36, "close_time": 1773194399999, "quote_volume": 974.539076, "trades": 11, "taker_buy_base": 3195.16, "taker_buy_quote": 261.896008 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 3294.67, "close_time": 1773197999999, "quote_volume": 269.281261, "trades": 8, "taker_buy_base": 2670.0, "taker_buy_quote": 218.245722 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "close_time": 1773201599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0825, "high": 0.0826, "low": 0.0824, "close": 0.0824, "volume": 9367.51, "close_time": 1773205199999, "quote_volume": 773.252354, "trades": 10, "taker_buy_base": 4185.68, "taker_buy_quote": 345.233196 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 6410.89, "close_time": 1773208799999, "quote_volume": 525.69298, "trades": 2, "taker_buy_base": 6410.89, "taker_buy_quote": 525.69298 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.0824, "high": 0.0828, "low": 0.0824, "close": 0.0828, "volume": 9138.98, "close_time": 1773212399999, "quote_volume": 754.619891, "trades": 5, "taker_buy_base": 8386.4, "taker_buy_quote": 692.306267 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 75.09, "close_time": 1773215999999, "quote_volume": 6.217452, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 1599.53, "close_time": 1773219599999, "quote_volume": 130.948146, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.0819, "high": 0.0823, "low": 0.0819, "close": 0.0823, "volume": 3364.07, "close_time": 1773223199999, "quote_volume": 275.944429, "trades": 6, "taker_buy_base": 2620.57, "taker_buy_quote": 215.051779 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.0824, "high": 0.0829, "low": 0.0824, "close": 0.0828, "volume": 6526.14, "close_time": 1773226799999, "quote_volume": 539.170769, "trades": 6, "taker_buy_base": 1501.11, "taker_buy_quote": 124.103291 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.0824, "high": 0.0824, "low": 0.082, "close": 0.0822, "volume": 10381.84, "close_time": 1773230399999, "quote_volume": 852.961778, "trades": 9, "taker_buy_base": 4602.17, "taker_buy_quote": 378.467158 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0817, "high": 0.0827, "low": 0.0817, "close": 0.0825, "volume": 23942.05, "close_time": 1773233999999, "quote_volume": 1969.108481, "trades": 20, "taker_buy_base": 10510.36, "taker_buy_quote": 860.759426 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.0826, "high": 0.0835, "low": 0.0826, "close": 0.0829, "volume": 91423.0, "close_time": 1773237599999, "quote_volume": 7579.639421, "trades": 41, "taker_buy_base": 39529.98, "taker_buy_quote": 3287.861135 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 7265.17, "close_time": 1773241199999, "quote_volume": 601.884475, "trades": 6, "taker_buy_base": 333.49, "taker_buy_quote": 27.646321 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.0824, "high": 0.0829, "low": 0.0824, "close": 0.0829, "volume": 7272.78, "close_time": 1773244799999, "quote_volume": 600.827109, "trades": 6, "taker_buy_base": 526.53, "taker_buy_quote": 43.649337 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.0829, "high": 0.083, "low": 0.0827, "close": 0.083, "volume": 7886.33, "close_time": 1773248399999, "quote_volume": 653.093632, "trades": 8, "taker_buy_base": 3155.98, "taker_buy_quote": 261.893687 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 20897.06, "close_time": 1773251999999, "quote_volume": 1734.465286, "trades": 5, "taker_buy_base": 18529.01, "taker_buy_quote": 1537.917136 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.0833, "high": 0.0847, "low": 0.0832, "close": 0.0845, "volume": 18535.29, "close_time": 1773255599999, "quote_volume": 1553.783091, "trades": 23, "taker_buy_base": 14743.54, "taker_buy_quote": 1237.882879 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.0844, "high": 0.0867, "low": 0.0843, "close": 0.0847, "volume": 274911.12, "close_time": 1773259199999, "quote_volume": 23443.603254, "trades": 126, "taker_buy_base": 139323.79, "taker_buy_quote": 11929.979272 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0853, "high": 0.0869, "low": 0.0848, "close": 0.0864, "volume": 41427.63, "close_time": 1773262799999, "quote_volume": 3562.092679, "trades": 38, "taker_buy_base": 28634.61, "taker_buy_quote": 2462.459138 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.0863, "high": 0.0863, "low": 0.0846, "close": 0.0857, "volume": 19856.37, "close_time": 1773266399999, "quote_volume": 1697.048172, "trades": 27, "taker_buy_base": 14798.86, "taker_buy_quote": 1262.713205 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.0861, "high": 0.0866, "low": 0.0854, "close": 0.0855, "volume": 7385.7, "close_time": 1773269999999, "quote_volume": 632.9065, "trades": 13, "taker_buy_base": 1630.24, "taker_buy_quote": 140.700097 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.0853, "high": 0.0869, "low": 0.0848, "close": 0.0853, "volume": 26082.41, "close_time": 1773273599999, "quote_volume": 2226.38412, "trades": 21, "taker_buy_base": 11727.49, "taker_buy_quote": 1002.427986 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.086, "high": 0.086, "low": 0.085, "close": 0.085, "volume": 3670.55, "close_time": 1773277199999, "quote_volume": 312.890091, "trades": 12, "taker_buy_base": 152.82, "taker_buy_quote": 13.14252 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.0851, "high": 0.0853, "low": 0.0845, "close": 0.0845, "volume": 7597.16, "close_time": 1773280799999, "quote_volume": 644.3378, "trades": 22, "taker_buy_base": 1571.03, "taker_buy_quote": 133.178443 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.0846, "high": 0.0846, "low": 0.0844, "close": 0.0844, "volume": 1572.41, "close_time": 1773284399999, "quote_volume": 132.816066, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 3940.52, "close_time": 1773287999999, "quote_volume": 331.718588, "trades": 8, "taker_buy_base": 2895.03, "taker_buy_quote": 243.740299 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 295.15, "close_time": 1773291599999, "quote_volume": 24.999205, "trades": 1, "taker_buy_base": 295.15, "taker_buy_quote": 24.999205 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.0841, "high": 0.0841, "low": 0.0836, "close": 0.0836, "volume": 2699.2, "close_time": 1773295199999, "quote_volume": 226.509275, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.0834, "high": 0.0834, "low": 0.0827, "close": 0.0827, "volume": 2485.82, "close_time": 1773298799999, "quote_volume": 205.825752, "trades": 4, "taker_buy_base": 299.76, "taker_buy_quote": 24.999984 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.0832, "high": 0.0843, "low": 0.0832, "close": 0.0843, "volume": 3268.61, "close_time": 1773302399999, "quote_volume": 273.37311, "trades": 4, "taker_buy_base": 3268.61, "taker_buy_quote": 273.37311 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 193.09, "close_time": 1773305999999, "quote_volume": 16.123015, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 150.06, "close_time": 1773309599999, "quote_volume": 12.53001, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 598.8, "close_time": 1773313199999, "quote_volume": 49.9998, "trades": 2, "taker_buy_base": 598.8, "taker_buy_quote": 49.9998 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.0835, "high": 0.0837, "low": 0.0835, "close": 0.0837, "volume": 2497.52, "close_time": 1773316799999, "quote_volume": 208.927541, "trades": 6, "taker_buy_base": 1674.67, "taker_buy_quote": 140.169879 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 2649.13, "close_time": 1773320399999, "quote_volume": 221.361226, "trades": 5, "taker_buy_base": 2649.13, "taker_buy_quote": 221.361226 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.0838, "high": 0.0838, "low": 0.0834, "close": 0.0834, "volume": 1657.98, "close_time": 1773323999999, "quote_volume": 138.553601, "trades": 5, "taker_buy_base": 1589.36, "taker_buy_quote": 132.816969 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.0832, "high": 0.0835, "low": 0.0822, "close": 0.0828, "volume": 19161.96, "close_time": 1773327599999, "quote_volume": 1591.235224, "trades": 27, "taker_buy_base": 6777.7, "taker_buy_quote": 561.748837 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.0834, "high": 0.0835, "low": 0.0829, "close": 0.0834, "volume": 2005.77, "close_time": 1773331199999, "quote_volume": 167.271655, "trades": 9, "taker_buy_base": 1945.46, "taker_buy_quote": 162.271956 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0832, "high": 0.0835, "low": 0.0832, "close": 0.0835, "volume": 4781.43, "close_time": 1773334799999, "quote_volume": 398.451609, "trades": 10, "taker_buy_base": 4781.43, "taker_buy_quote": 398.451609 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.0836, "high": 0.0839, "low": 0.0833, "close": 0.0839, "volume": 7318.4, "close_time": 1773338399999, "quote_volume": 611.192158, "trades": 12, "taker_buy_base": 4196.47, "taker_buy_quote": 350.897873 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 19109.36, "close_time": 1773341999999, "quote_volume": 1603.169404, "trades": 11, "taker_buy_base": 18050.36, "taker_buy_quote": 1514.425204 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.0834, "high": 0.0837, "low": 0.0832, "close": 0.0835, "volume": 3022.69, "close_time": 1773345599999, "quote_volume": 252.088777, "trades": 11, "taker_buy_base": 896.77, "taker_buy_quote": 74.999769 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 771.57, "close_time": 1773349199999, "quote_volume": 64.271781, "trades": 3, "taker_buy_base": 771.57, "taker_buy_quote": 64.271781 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 1354.35, "close_time": 1773352799999, "quote_volume": 112.817355, "trades": 3, "taker_buy_base": 1354.35, "taker_buy_quote": 112.817355 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "close_time": 1773356399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.0838, "high": 0.0842, "low": 0.0837, "close": 0.0837, "volume": 27689.76, "close_time": 1773359999999, "quote_volume": 2323.002012, "trades": 13, "taker_buy_base": 27466.35, "taker_buy_quote": 2304.302595 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0843, "high": 0.0846, "low": 0.084, "close": 0.084, "volume": 38949.89, "close_time": 1773363599999, "quote_volume": 3288.436618, "trades": 17, "taker_buy_base": 35581.98, "taker_buy_quote": 3004.817176 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 92.79, "close_time": 1773367199999, "quote_volume": 7.822197, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.0843, "high": 0.0848, "low": 0.0843, "close": 0.0848, "volume": 2871.97, "close_time": 1773370799999, "quote_volume": 243.007071, "trades": 2, "taker_buy_base": 1800.0, "taker_buy_quote": 152.64 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 120.72, "close_time": 1773374399999, "quote_volume": 10.20084, "trades": 1, "taker_buy_base": 120.72, "taker_buy_quote": 10.20084 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "close_time": 1773377999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.0845, "high": 0.0848, "low": 0.0845, "close": 0.0848, "volume": 16146.09, "close_time": 1773381599999, "quote_volume": 1367.25083, "trades": 6, "taker_buy_base": 16146.09, "taker_buy_quote": 1367.25083 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.0841, "high": 0.0841, "low": 0.0839, "close": 0.0839, "volume": 9301.53, "close_time": 1773385199999, "quote_volume": 780.517273, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "close_time": 1773388799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 59.31, "close_time": 1773392399999, "quote_volume": 4.999833, "trades": 1, "taker_buy_base": 59.31, "taker_buy_quote": 4.999833 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.0839, "high": 0.0844, "low": 0.0839, "close": 0.0844, "volume": 1466.9, "close_time": 1773395999999, "quote_volume": 123.649035, "trades": 2, "taker_buy_base": 1152.25, "taker_buy_quote": 97.2499 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.0843, "high": 0.0849, "low": 0.0843, "close": 0.0849, "volume": 3066.8, "close_time": 1773399599999, "quote_volume": 260.04071, "trades": 4, "taker_buy_base": 2948.18, "taker_buy_quote": 250.041044 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 120.72, "close_time": 1773403199999, "quote_volume": 10.20084, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.0849, "high": 0.0854, "low": 0.0849, "close": 0.0854, "volume": 6765.4, "close_time": 1773406799999, "quote_volume": 576.509846, "trades": 10, "taker_buy_base": 1592.54, "taker_buy_quote": 135.870926 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.0859, "high": 0.0859, "low": 0.0856, "close": 0.0857, "volume": 6626.88, "close_time": 1773410399999, "quote_volume": 567.84894, "trades": 12, "taker_buy_base": 347.48, "taker_buy_quote": 29.848532 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.0855, "high": 0.0856, "low": 0.0842, "close": 0.0842, "volume": 29262.66, "close_time": 1773413999999, "quote_volume": 2490.788497, "trades": 33, "taker_buy_base": 12450.41, "taker_buy_quote": 1059.238985 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 4491.63, "close_time": 1773417599999, "quote_volume": 377.837807, "trades": 6, "taker_buy_base": 3522.4, "taker_buy_quote": 296.325564 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.0841, "high": 0.0846, "low": 0.0838, "close": 0.0846, "volume": 15313.24, "close_time": 1773421199999, "quote_volume": 1288.959709, "trades": 38, "taker_buy_base": 3193.98, "taker_buy_quote": 269.344523 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.0842, "high": 0.0843, "low": 0.0836, "close": 0.0836, "volume": 8650.73, "close_time": 1773424799999, "quote_volume": 727.139447, "trades": 13, "taker_buy_base": 5041.99, "taker_buy_quote": 424.519148 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.0835, "high": 0.0837, "low": 0.0834, "close": 0.0834, "volume": 22743.61, "close_time": 1773428399999, "quote_volume": 1897.262714, "trades": 35, "taker_buy_base": 12805.13, "taker_buy_quote": 1068.340361 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "close_time": 1773431999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 734.51, "close_time": 1773435599999, "quote_volume": 61.551938, "trades": 1, "taker_buy_base": 734.51, "taker_buy_quote": 61.551938 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.0838, "high": 0.0838, "low": 0.083, "close": 0.0834, "volume": 18809.22, "close_time": 1773439199999, "quote_volume": 1564.667435, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.0832, "high": 0.0832, "low": 0.0828, "close": 0.0828, "volume": 4888.77, "close_time": 1773442799999, "quote_volume": 405.485387, "trades": 16, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "close_time": 1773446399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0826, "high": 0.0826, "low": 0.0821, "close": 0.0822, "volume": 2822.74, "close_time": 1773449999999, "quote_volume": 232.200922, "trades": 7, "taker_buy_base": 531.97, "taker_buy_quote": 43.727934 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 11663.58, "close_time": 1773453599999, "quote_volume": 956.157882, "trades": 11, "taker_buy_base": 8116.57, "taker_buy_quote": 665.463067 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "close_time": 1773457199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 146.96, "close_time": 1773460799999, "quote_volume": 12.153592, "trades": 2, "taker_buy_base": 146.96, "taker_buy_quote": 12.153592 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 1582.65, "close_time": 1773464399999, "quote_volume": 131.04342, "trades": 4, "taker_buy_base": 1582.65, "taker_buy_quote": 131.04342 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.0827, "high": 0.0827, "low": 0.0824, "close": 0.0825, "volume": 5470.2, "close_time": 1773467999999, "quote_volume": 451.749786, "trades": 14, "taker_buy_base": 5470.2, "taker_buy_quote": 451.749786 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 3182.64, "close_time": 1773471599999, "quote_volume": 262.090308, "trades": 8, "taker_buy_base": 3182.64, "taker_buy_quote": 262.090308 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.0825, "high": 0.0825, "low": 0.082, "close": 0.0821, "volume": 4533.43, "close_time": 1773475199999, "quote_volume": 372.628204, "trades": 14, "taker_buy_base": 4312.22, "taker_buy_quote": 354.488984 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.0821, "high": 0.0821, "low": 0.0818, "close": 0.0818, "volume": 3771.47, "close_time": 1773478799999, "quote_volume": 308.96179, "trades": 5, "taker_buy_base": 3771.47, "taker_buy_quote": 308.96179 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.0817, "high": 0.0817, "low": 0.0814, "close": 0.0816, "volume": 4201.2, "close_time": 1773482399999, "quote_volume": 342.743709, "trades": 8, "taker_buy_base": 3290.31, "taker_buy_quote": 268.323996 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 324.19, "close_time": 1773485999999, "quote_volume": 26.382153, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.0816, "high": 0.0818, "low": 0.0816, "close": 0.0818, "volume": 4138.93, "close_time": 1773489599999, "quote_volume": 338.470184, "trades": 3, "taker_buy_base": 4138.93, "taker_buy_quote": 338.470184 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "close_time": 1773493199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 1358.19, "close_time": 1773496799999, "quote_volume": 112.201316, "trades": 3, "taker_buy_base": 1358.19, "taker_buy_quote": 112.201316 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.0825, "high": 0.0826, "low": 0.0818, "close": 0.0826, "volume": 70245.88, "close_time": 1773500399999, "quote_volume": 5774.11707, "trades": 34, "taker_buy_base": 4888.78, "taker_buy_quote": 403.261001 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.0828, "high": 0.0832, "low": 0.0824, "close": 0.0824, "volume": 52563.12, "close_time": 1773503999999, "quote_volume": 4366.839408, "trades": 13, "taker_buy_base": 17541.45, "taker_buy_quote": 1453.649556 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "close_time": 1773507599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.0835, "high": 0.0836, "low": 0.083, "close": 0.0832, "volume": 22050.62, "close_time": 1773511199999, "quote_volume": 1834.61218, "trades": 21, "taker_buy_base": 21665.94, "taker_buy_quote": 1802.68374 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.0839, "high": 0.0841, "low": 0.0836, "close": 0.0836, "volume": 11349.99, "close_time": 1773514799999, "quote_volume": 954.024639, "trades": 7, "taker_buy_base": 11050.95, "taker_buy_quote": 929.024895 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "close_time": 1773518399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 1196.17, "close_time": 1773521999999, "quote_volume": 99.640961, "trades": 1, "taker_buy_base": 1196.17, "taker_buy_quote": 99.640961 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.0841, "high": 0.0842, "low": 0.0836, "close": 0.0836, "volume": 10965.02, "close_time": 1773525599999, "quote_volume": 921.929445, "trades": 10, "taker_buy_base": 10603.45, "taker_buy_quote": 891.629879 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.0834, "high": 0.0834, "low": 0.0831, "close": 0.0831, "volume": 3669.61, "close_time": 1773529199999, "quote_volume": 305.838394, "trades": 4, "taker_buy_base": 2927.52, "taker_buy_quote": 244.155168 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "close_time": 1773532799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 1948.4, "close_time": 1773536399999, "quote_volume": 160.93784, "trades": 4, "taker_buy_base": 74.51, "taker_buy_quote": 6.154526 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "close_time": 1773539999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.0833, "high": 0.084, "low": 0.0833, "close": 0.0838, "volume": 5626.78, "close_time": 1773543599999, "quote_volume": 471.701843, "trades": 9, "taker_buy_base": 4672.51, "taker_buy_quote": 391.734017 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.0839, "high": 0.0839, "low": 0.0837, "close": 0.0837, "volume": 466.33, "close_time": 1773547199999, "quote_volume": 39.094001, "trades": 2, "taker_buy_base": 466.33, "taker_buy_quote": 39.094001 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.0831, "high": 0.0832, "low": 0.0828, "close": 0.0828, "volume": 678.96, "close_time": 1773550799999, "quote_volume": 56.428332, "trades": 3, "taker_buy_base": 601.32, "taker_buy_quote": 49.99974 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 77.64, "close_time": 1773554399999, "quote_volume": 6.428592, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 9123.44, "close_time": 1773557999999, "quote_volume": 756.333176, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 5985.55, "close_time": 1773561599999, "quote_volume": 502.187645, "trades": 3, "taker_buy_base": 2623.83, "taker_buy_quote": 220.139337 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 587.72, "close_time": 1773565199999, "quote_volume": 49.192164, "trades": 1, "taker_buy_base": 587.72, "taker_buy_quote": 49.192164 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 2477.86, "close_time": 1773568799999, "quote_volume": 205.867352, "trades": 7, "taker_buy_base": 1930.79, "taker_buy_quote": 160.448649 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.0827, "high": 0.0829, "low": 0.0827, "close": 0.0829, "volume": 6435.74, "close_time": 1773572399999, "quote_volume": 532.326906, "trades": 4, "taker_buy_base": 4635.74, "taker_buy_quote": 383.466906 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 5181.13, "close_time": 1773575999999, "quote_volume": 429.525205, "trades": 2, "taker_buy_base": 5181.13, "taker_buy_quote": 429.525205 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 1350.81, "close_time": 1773579599999, "quote_volume": 112.11723, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.0823, "high": 0.0828, "low": 0.0823, "close": 0.0826, "volume": 1150.16, "close_time": 1773583199999, "quote_volume": 95.137801, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 192.53, "close_time": 1773586799999, "quote_volume": 15.999243, "trades": 1, "taker_buy_base": 192.53, "taker_buy_quote": 15.999243 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "close_time": 1773590399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 310.9, "close_time": 1773593999999, "quote_volume": 25.71143, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.0831, "high": 0.0836, "low": 0.0831, "close": 0.0836, "volume": 514.64, "close_time": 1773597599999, "quote_volume": 42.874647, "trades": 4, "taker_buy_base": 514.64, "taker_buy_quote": 42.874647 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 2093.48, "close_time": 1773601199999, "quote_volume": 174.396034, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "close_time": 1773604799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 298.32, "close_time": 1773608399999, "quote_volume": 24.999216, "trades": 1, "taker_buy_base": 298.32, "taker_buy_quote": 24.999216 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "close_time": 1773611999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 1800.0, "close_time": 1773615599999, "quote_volume": 151.02, "trades": 4, "taker_buy_base": 1800.0, "taker_buy_quote": 151.02 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 976.04, "close_time": 1773619199999, "quote_volume": 81.98736, "trades": 2, "taker_buy_base": 976.04, "taker_buy_quote": 81.98736 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 73.66, "close_time": 1773622799999, "quote_volume": 6.209538, "trades": 1, "taker_buy_base": 73.66, "taker_buy_quote": 6.209538 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "close_time": 1773626399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.0836, "high": 0.0844, "low": 0.0836, "close": 0.0844, "volume": 721.98, "close_time": 1773629999999, "quote_volume": 60.46786, "trades": 4, "taker_buy_base": 147.2, "taker_buy_quote": 12.416252 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.0848, "high": 0.0848, "low": 0.0846, "close": 0.0846, "volume": 1870.78, "close_time": 1773633599999, "quote_volume": 158.627988, "trades": 4, "taker_buy_base": 1800.0, "taker_buy_quote": 152.64 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "close_time": 1773637199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.0849, "high": 0.0849, "low": 0.0847, "close": 0.0847, "volume": 1425.66, "close_time": 1773640799999, "quote_volume": 120.895886, "trades": 3, "taker_buy_base": 712.42, "taker_buy_quote": 60.484458 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.0849, "high": 0.0853, "low": 0.0849, "close": 0.0853, "volume": 5315.78, "close_time": 1773644399999, "quote_volume": 451.388415, "trades": 4, "taker_buy_base": 152.11, "taker_buy_quote": 12.959772 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.0854, "high": 0.0855, "low": 0.0849, "close": 0.0849, "volume": 3405.91, "close_time": 1773647999999, "quote_volume": 289.745083, "trades": 9, "taker_buy_base": 388.63, "taker_buy_quote": 33.220341 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.0856, "high": 0.0856, "low": 0.0839, "close": 0.0848, "volume": 134477.71, "close_time": 1773651599999, "quote_volume": 11350.572353, "trades": 31, "taker_buy_base": 14883.2, "taker_buy_quote": 1258.620648 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 1374.02, "close_time": 1773655199999, "quote_volume": 117.407386, "trades": 2, "taker_buy_base": 1374.02, "taker_buy_quote": 117.407386 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.0859, "high": 0.0859, "low": 0.0852, "close": 0.0853, "volume": 8383.1, "close_time": 1773658799999, "quote_volume": 718.095304, "trades": 17, "taker_buy_base": 7203.35, "taker_buy_quote": 617.509427 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.0858, "high": 0.0863, "low": 0.0856, "close": 0.0863, "volume": 28092.15, "close_time": 1773662399999, "quote_volume": 2407.350627, "trades": 31, "taker_buy_base": 7509.71, "taker_buy_quote": 644.867651 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 1547.31, "close_time": 1773665999999, "quote_volume": 134.177589, "trades": 3, "taker_buy_base": 1547.31, "taker_buy_quote": 134.177589 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.0861, "high": 0.0865, "low": 0.0861, "close": 0.0865, "volume": 1238.01, "close_time": 1773669599999, "quote_volume": 106.884145, "trades": 3, "taker_buy_base": 580.05, "taker_buy_quote": 50.174325 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.0859, "high": 0.0859, "low": 0.085, "close": 0.0851, "volume": 9068.07, "close_time": 1773673199999, "quote_volume": 772.232461, "trades": 20, "taker_buy_base": 3522.4, "taker_buy_quote": 299.734228 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.0857, "high": 0.0887, "low": 0.0857, "close": 0.0857, "volume": 426563.55, "close_time": 1773676799999, "quote_volume": 37256.195748, "trades": 190, "taker_buy_base": 67660.0, "taker_buy_quote": 5921.237909 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0859, "high": 0.0869, "low": 0.0859, "close": 0.0865, "volume": 25902.31, "close_time": 1773680399999, "quote_volume": 2239.735768, "trades": 15, "taker_buy_base": 24241.26, "taker_buy_quote": 2096.346663 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.087, "high": 0.087, "low": 0.0868, "close": 0.0868, "volume": 11653.05, "close_time": 1773683999999, "quote_volume": 1013.796878, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.0869, "high": 0.0869, "low": 0.0866, "close": 0.0866, "volume": 2850.12, "close_time": 1773687599999, "quote_volume": 246.948884, "trades": 5, "taker_buy_base": 1371.64, "taker_buy_quote": 118.784024 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.0874, "high": 0.0875, "low": 0.0867, "close": 0.0867, "volume": 3586.87, "close_time": 1773691199999, "quote_volume": 312.980404, "trades": 6, "taker_buy_base": 2794.74, "taker_buy_quote": 244.302733 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.0879, "high": 0.0882, "low": 0.0879, "close": 0.0879, "volume": 6571.14, "close_time": 1773694799999, "quote_volume": 578.35617, "trades": 39, "taker_buy_base": 5039.26, "taker_buy_quote": 443.703918 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.0881, "high": 0.0884, "low": 0.0875, "close": 0.0875, "volume": 2551.62, "close_time": 1773698399999, "quote_volume": 224.651414, "trades": 9, "taker_buy_base": 1669.38, "taker_buy_quote": 147.338586 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.0882, "high": 0.0884, "low": 0.0879, "close": 0.0881, "volume": 8403.0, "close_time": 1773701999999, "quote_volume": 741.463057, "trades": 10, "taker_buy_base": 7580.09, "taker_buy_quote": 669.108068 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 432.59, "close_time": 1773705599999, "quote_volume": 37.9439, "trades": 2, "taker_buy_base": 432.59, "taker_buy_quote": 37.9439 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 1426.49, "close_time": 1773709199999, "quote_volume": 125.293335, "trades": 5, "taker_buy_base": 1426.49, "taker_buy_quote": 125.293335 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.0882, "high": 0.0894, "low": 0.0882, "close": 0.0894, "volume": 27689.64, "close_time": 1773712799999, "quote_volume": 2463.703331, "trades": 22, "taker_buy_base": 26416.13, "taker_buy_quote": 2351.096395 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.0885, "high": 0.0904, "low": 0.0882, "close": 0.0887, "volume": 61457.78, "close_time": 1773716399999, "quote_volume": 5476.049638, "trades": 47, "taker_buy_base": 13675.36, "taker_buy_quote": 1230.704912 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.0889, "high": 0.089, "low": 0.087, "close": 0.0871, "volume": 44068.4, "close_time": 1773719999999, "quote_volume": 3899.02059, "trades": 36, "taker_buy_base": 11627.04, "taker_buy_quote": 1031.34555 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.0875, "high": 0.0877, "low": 0.0872, "close": 0.0876, "volume": 1406.52, "close_time": 1773723599999, "quote_volume": 123.102414, "trades": 5, "taker_buy_base": 150.72, "taker_buy_quote": 13.218144 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.0876, "high": 0.0886, "low": 0.0876, "close": 0.0877, "volume": 4930.47, "close_time": 1773727199999, "quote_volume": 433.9315, "trades": 10, "taker_buy_base": 70.02, "taker_buy_quote": 6.203772 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.0881, "high": 0.0886, "low": 0.0878, "close": 0.0879, "volume": 25244.41, "close_time": 1773730799999, "quote_volume": 2224.970661, "trades": 15, "taker_buy_base": 9031.48, "taker_buy_quote": 796.136331 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.0882, "high": 0.0882, "low": 0.0875, "close": 0.0881, "volume": 18068.35, "close_time": 1773734399999, "quote_volume": 1589.507659, "trades": 13, "taker_buy_base": 9237.64, "taker_buy_quote": 811.135884 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 1000.0, "close_time": 1773737999999, "quote_volume": 88.4, "trades": 2, "taker_buy_base": 1000.0, "taker_buy_quote": 88.4 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.088, "high": 0.0895, "low": 0.088, "close": 0.0894, "volume": 45077.75, "close_time": 1773741599999, "quote_volume": 3992.087486, "trades": 22, "taker_buy_base": 30028.18, "taker_buy_quote": 2658.551813 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.0895, "high": 0.0907, "low": 0.0884, "close": 0.0888, "volume": 94889.31, "close_time": 1773745199999, "quote_volume": 8518.484992, "trades": 76, "taker_buy_base": 59080.11, "taker_buy_quote": 5309.829284 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.0889, "high": 0.0889, "low": 0.0884, "close": 0.0884, "volume": 3300.01, "close_time": 1773748799999, "quote_volume": 293.204827, "trades": 6, "taker_buy_base": 1068.77, "taker_buy_quote": 94.906776 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.0885, "high": 0.0889, "low": 0.0884, "close": 0.0887, "volume": 3832.25, "close_time": 1773752399999, "quote_volume": 339.860491, "trades": 10, "taker_buy_base": 2503.99, "taker_buy_quote": 222.060797 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.089, "high": 0.089, "low": 0.0878, "close": 0.0881, "volume": 4634.51, "close_time": 1773755999999, "quote_volume": 408.483824, "trades": 6, "taker_buy_base": 1027.34, "taker_buy_quote": 90.988274 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 1356.24, "close_time": 1773759599999, "quote_volume": 120.462233, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.0885, "high": 0.0887, "low": 0.0885, "close": 0.0887, "volume": 2398.67, "close_time": 1773763199999, "quote_volume": 212.473927, "trades": 7, "taker_buy_base": 2398.67, "taker_buy_quote": 212.473927 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0893, "high": 0.0893, "low": 0.0887, "close": 0.0888, "volume": 3291.7, "close_time": 1773766799999, "quote_volume": 292.57367, "trades": 9, "taker_buy_base": 1537.3, "taker_buy_quote": 136.686624 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.089, "high": 0.0892, "low": 0.0887, "close": 0.0892, "volume": 5979.43, "close_time": 1773770399999, "quote_volume": 532.412163, "trades": 13, "taker_buy_base": 5697.59, "taker_buy_quote": 507.412955 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.089, "high": 0.0891, "low": 0.0884, "close": 0.0889, "volume": 419369.94, "close_time": 1773773999999, "quote_volume": 37123.4197, "trades": 133, "taker_buy_base": 361535.76, "taker_buy_quote": 31996.120859 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 957.08, "close_time": 1773777599999, "quote_volume": 84.988704, "trades": 3, "taker_buy_base": 957.08, "taker_buy_quote": 84.988704 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.0887, "high": 0.0891, "low": 0.0887, "close": 0.0891, "volume": 1619.46, "close_time": 1773781199999, "quote_volume": 143.873678, "trades": 5, "taker_buy_base": 1619.46, "taker_buy_quote": 143.873678 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.0892, "high": 0.0893, "low": 0.0889, "close": 0.089, "volume": 4206.28, "close_time": 1773784799999, "quote_volume": 374.688033, "trades": 5, "taker_buy_base": 1753.82, "taker_buy_quote": 156.540744 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.0888, "high": 0.0888, "low": 0.0876, "close": 0.0886, "volume": 94750.59, "close_time": 1773788399999, "quote_volume": 8351.060674, "trades": 44, "taker_buy_base": 23523.23, "taker_buy_quote": 2073.282915 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 65786.47, "close_time": 1773791999999, "quote_volume": 5795.600114, "trades": 8, "taker_buy_base": 2438.79, "taker_buy_quote": 214.684507 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0882, "high": 0.089, "low": 0.0882, "close": 0.089, "volume": 980.12, "close_time": 1773795599999, "quote_volume": 86.629453, "trades": 4, "taker_buy_base": 980.12, "taker_buy_quote": 86.629453 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "close_time": 1773799199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.089, "high": 0.089, "low": 0.0888, "close": 0.0888, "volume": 263.94, "close_time": 1773802799999, "quote_volume": 23.455558, "trades": 2, "taker_buy_base": 263.94, "taker_buy_quote": 23.455558 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 3831.16, "close_time": 1773806399999, "quote_volume": 339.431884, "trades": 6, "taker_buy_base": 3742.24, "taker_buy_quote": 331.562464 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 0.0, "close_time": 1773809999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 57.82, "close_time": 1773813599999, "quote_volume": 5.099724, "trades": 1, "taker_buy_base": 57.82, "taker_buy_quote": 5.099724 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "close_time": 1773817199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "close_time": 1773820799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "close_time": 1773824399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "close_time": 1773827999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 1505.05, "close_time": 1773831599999, "quote_volume": 130.33733, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.0871, "high": 0.0871, "low": 0.0853, "close": 0.0853, "volume": 1029.2, "close_time": 1773835199999, "quote_volume": 88.686055, "trades": 8, "taker_buy_base": 217.9, "taker_buy_quote": 18.97909 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.085, "high": 0.085, "low": 0.0838, "close": 0.0838, "volume": 9038.81, "close_time": 1773838799999, "quote_volume": 762.626601, "trades": 14, "taker_buy_base": 988.34, "taker_buy_quote": 83.142245 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.0836, "high": 0.084, "low": 0.0836, "close": 0.084, "volume": 11532.01, "close_time": 1773842399999, "quote_volume": 965.071557, "trades": 5, "taker_buy_base": 9062.38, "taker_buy_quote": 758.610489 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.0837, "high": 0.0837, "low": 0.0828, "close": 0.0828, "volume": 3111.88, "close_time": 1773845999999, "quote_volume": 258.784976, "trades": 7, "taker_buy_base": 1227.7, "taker_buy_quote": 102.02187 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.0825, "high": 0.0829, "low": 0.0824, "close": 0.0828, "volume": 22903.4, "close_time": 1773849599999, "quote_volume": 1895.975024, "trades": 14, "taker_buy_base": 2723.56, "taker_buy_quote": 224.680739 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0828, "high": 0.0828, "low": 0.0812, "close": 0.0812, "volume": 10026.72, "close_time": 1773853199999, "quote_volume": 818.491353, "trades": 57, "taker_buy_base": 2719.77, "taker_buy_quote": 222.037156 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.0814, "high": 0.0823, "low": 0.0814, "close": 0.0823, "volume": 457.09, "close_time": 1773856799999, "quote_volume": 37.311523, "trades": 3, "taker_buy_base": 457.09, "taker_buy_quote": 37.311523 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.0827, "high": 0.083, "low": 0.0826, "close": 0.0829, "volume": 13385.6, "close_time": 1773860399999, "quote_volume": 1106.213043, "trades": 14, "taker_buy_base": 13385.6, "taker_buy_quote": 1106.213043 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.0827, "high": 0.0827, "low": 0.0817, "close": 0.0818, "volume": 68691.41, "close_time": 1773863999999, "quote_volume": 5615.707931, "trades": 20, "taker_buy_base": 59960.98, "taker_buy_quote": 4902.32141 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.0818, "high": 0.0825, "low": 0.0818, "close": 0.0825, "volume": 457.43, "close_time": 1773867599999, "quote_volume": 37.683935, "trades": 3, "taker_buy_base": 380.23, "taker_buy_quote": 31.368975 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "close_time": 1773871199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "close_time": 1773874799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "close_time": 1773878399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 84.43, "close_time": 1773881999999, "quote_volume": 6.999247, "trades": 1, "taker_buy_base": 84.43, "taker_buy_quote": 6.999247 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 1506.59, "close_time": 1773885599999, "quote_volume": 124.782034, "trades": 3, "taker_buy_base": 1506.59, "taker_buy_quote": 124.782034 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "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": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "close_time": 1773892799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 86.91, "close_time": 1773896399999, "quote_volume": 7.152693, "trades": 1, "taker_buy_base": 86.91, "taker_buy_quote": 7.152693 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.0823, "high": 0.0833, "low": 0.0823, "close": 0.0833, "volume": 9824.87, "close_time": 1773899999999, "quote_volume": 812.273495, "trades": 29, "taker_buy_base": 9824.87, "taker_buy_quote": 812.273495 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.0832, "high": 0.0837, "low": 0.0826, "close": 0.0826, "volume": 4359.09, "close_time": 1773903599999, "quote_volume": 362.479311, "trades": 23, "taker_buy_base": 3597.55, "taker_buy_quote": 299.576107 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.0826, "high": 0.0836, "low": 0.0823, "close": 0.0834, "volume": 6076.29, "close_time": 1773907199999, "quote_volume": 503.840203, "trades": 19, "taker_buy_base": 3355.46, "taker_buy_quote": 278.7484 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.0834, "high": 0.0844, "low": 0.0832, "close": 0.0841, "volume": 13056.45, "close_time": 1773910799999, "quote_volume": 1097.090322, "trades": 18, "taker_buy_base": 5924.45, "taker_buy_quote": 498.001428 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.0846, "high": 0.0859, "low": 0.0846, "close": 0.0852, "volume": 10114.46, "close_time": 1773914399999, "quote_volume": 861.686468, "trades": 10, "taker_buy_base": 4603.84, "taker_buy_quote": 393.681039 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.0853, "high": 0.0853, "low": 0.0846, "close": 0.0849, "volume": 23664.37, "close_time": 1773917999999, "quote_volume": 2010.257363, "trades": 19, "taker_buy_base": 16528.06, "taker_buy_quote": 1402.292483 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 63629.02, "close_time": 1773921599999, "quote_volume": 5402.103798, "trades": 32, "taker_buy_base": 63629.02, "taker_buy_quote": 5402.103798 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.0855, "high": 0.087, "low": 0.0841, "close": 0.0841, "volume": 155376.13, "close_time": 1773925199999, "quote_volume": 13305.409682, "trades": 86, "taker_buy_base": 136323.29, "taker_buy_quote": 11677.279474 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.0843, "high": 0.0843, "low": 0.0833, "close": 0.0838, "volume": 15275.02, "close_time": 1773928799999, "quote_volume": 1277.856477, "trades": 32, "taker_buy_base": 4288.5, "taker_buy_quote": 358.315842 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.0834, "high": 0.0834, "low": 0.0823, "close": 0.0831, "volume": 8091.05, "close_time": 1773932399999, "quote_volume": 670.468089, "trades": 21, "taker_buy_base": 1569.16, "taker_buy_quote": 129.440808 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.0827, "high": 0.0827, "low": 0.082, "close": 0.0822, "volume": 3487.68, "close_time": 1773935999999, "quote_volume": 287.812484, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0825, "high": 0.0825, "low": 0.0822, "close": 0.0822, "volume": 2370.0, "close_time": 1773939599999, "quote_volume": 195.068594, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.0827, "high": 0.0836, "low": 0.0827, "close": 0.0836, "volume": 2800.22, "close_time": 1773943199999, "quote_volume": 232.831305, "trades": 6, "taker_buy_base": 151.7, "taker_buy_quote": 12.630159 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "close_time": 1773946799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 667.72, "close_time": 1773950399999, "quote_volume": 56.021708, "trades": 2, "taker_buy_base": 667.72, "taker_buy_quote": 56.021708 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0837, "high": 0.0843, "low": 0.0837, "close": 0.0843, "volume": 8614.6, "close_time": 1773953999999, "quote_volume": 724.036788, "trades": 25, "taker_buy_base": 7426.85, "taker_buy_quote": 623.909463 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 1182.31, "close_time": 1773957599999, "quote_volume": 99.668733, "trades": 3, "taker_buy_base": 1182.31, "taker_buy_quote": 99.668733 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0843, "volume": 1992.87, "close_time": 1773961199999, "quote_volume": 167.949075, "trades": 5, "taker_buy_base": 1992.87, "taker_buy_quote": 167.949075 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "close_time": 1773964799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "close_time": 1773968399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "close_time": 1773971999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 296.91, "close_time": 1773975599999, "quote_volume": 24.999822, "trades": 1, "taker_buy_base": 296.91, "taker_buy_quote": 24.999822 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 297.26, "close_time": 1773979199999, "quote_volume": 24.999566, "trades": 1, "taker_buy_base": 297.26, "taker_buy_quote": 24.999566 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 597.36, "close_time": 1773982799999, "quote_volume": 49.999032, "trades": 2, "taker_buy_base": 597.36, "taker_buy_quote": 49.999032 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 2758.39, "close_time": 1773986399999, "quote_volume": 228.94637, "trades": 7, "taker_buy_base": 1758.39, "taker_buy_quote": 145.94637 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.0831, "high": 0.0831, "low": 0.0829, "close": 0.083, "volume": 2130.06, "close_time": 1773989999999, "quote_volume": 176.794858, "trades": 7, "taker_buy_base": 1566.39, "taker_buy_quote": 130.060592 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.0824, "high": 0.0828, "low": 0.0824, "close": 0.0828, "volume": 1576.54, "close_time": 1773993599999, "quote_volume": 130.511744, "trades": 7, "taker_buy_base": 1512.12, "taker_buy_quote": 125.203536 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0831, "high": 0.0835, "low": 0.0831, "close": 0.0835, "volume": 3581.3, "close_time": 1773997199999, "quote_volume": 298.19179, "trades": 8, "taker_buy_base": 3581.3, "taker_buy_quote": 298.19179 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 103154.36, "close_time": 1774000799999, "quote_volume": 8603.133574, "trades": 21, "taker_buy_base": 599.5, "taker_buy_quote": 50.05825 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.0837, "high": 0.0841, "low": 0.0837, "close": 0.0841, "volume": 895.41, "close_time": 1774004399999, "quote_volume": 75.243113, "trades": 4, "taker_buy_base": 895.41, "taker_buy_quote": 75.243113 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.0848, "high": 0.085, "low": 0.0846, "close": 0.0846, "volume": 2989.67, "close_time": 1774007999999, "quote_volume": 253.824916, "trades": 7, "taker_buy_base": 2694.17, "taker_buy_quote": 228.825616 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0852, "high": 0.0852, "low": 0.085, "close": 0.085, "volume": 294.74, "close_time": 1774011599999, "quote_volume": 25.099848, "trades": 2, "taker_buy_base": 294.74, "taker_buy_quote": 25.099848 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 2349.13, "close_time": 1774015199999, "quote_volume": 196.768954, "trades": 5, "taker_buy_base": 741.89, "taker_buy_quote": 62.170382 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.083, "high": 0.0836, "low": 0.0827, "close": 0.0836, "volume": 10273.78, "close_time": 1774018799999, "quote_volume": 853.708286, "trades": 13, "taker_buy_base": 6453.16, "taker_buy_quote": 536.776216 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 734.94, "close_time": 1774022399999, "quote_volume": 61.317448, "trades": 2, "taker_buy_base": 234.52, "taker_buy_quote": 19.58242 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "close_time": 1774025999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "close_time": 1774029599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "close_time": 1774033199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "close_time": 1774036799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "close_time": 1774040399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 11339.94, "close_time": 1774043999999, "quote_volume": 946.88499, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "close_time": 1774047599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "close_time": 1774051199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0842, "high": 0.0844, "low": 0.0842, "close": 0.0844, "volume": 1963.08, "close_time": 1774054799999, "quote_volume": 165.421346, "trades": 7, "taker_buy_base": 1963.08, "taker_buy_quote": 165.421346 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.0841, "high": 0.0844, "low": 0.0841, "close": 0.0844, "volume": 803.45, "close_time": 1774058399999, "quote_volume": 67.588826, "trades": 2, "taker_buy_base": 62.27, "taker_buy_quote": 5.255588 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "close_time": 1774061999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.0836, "high": 0.0843, "low": 0.0833, "close": 0.0843, "volume": 723.43, "close_time": 1774065599999, "quote_volume": 60.580189, "trades": 8, "taker_buy_base": 157.05, "taker_buy_quote": 13.239315 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0843, "high": 0.0845, "low": 0.0842, "close": 0.0842, "volume": 789.76, "close_time": 1774069199999, "quote_volume": 66.59381, "trades": 5, "taker_buy_base": 508.77, "taker_buy_quote": 42.923302 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "close_time": 1774072799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "close_time": 1774076399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "close_time": 1774079999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "close_time": 1774083599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.085, "high": 0.0852, "low": 0.085, "close": 0.0851, "volume": 3257.89, "close_time": 1774087199999, "quote_volume": 277.11534, "trades": 4, "taker_buy_base": 2289.01, "taker_buy_quote": 194.663652 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "close_time": 1774090799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.0845, "high": 0.0847, "low": 0.0845, "close": 0.0847, "volume": 2712.54, "close_time": 1774094399999, "quote_volume": 229.233262, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "close_time": 1774097999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "close_time": 1774101599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 293.42, "close_time": 1774105199999, "quote_volume": 24.999384, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 153.32, "close_time": 1774108799999, "quote_volume": 13.124192, "trades": 2, "taker_buy_base": 153.32, "taker_buy_quote": 13.124192 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.0863, "high": 0.0865, "low": 0.0863, "close": 0.0865, "volume": 2661.04, "close_time": 1774112399999, "quote_volume": 229.678744, "trades": 4, "taker_buy_base": 2661.04, "taker_buy_quote": 229.678744 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0858, "volume": 4445.78, "close_time": 1774115999999, "quote_volume": 381.769014, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "close_time": 1774119599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "close_time": 1774123199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 291.03, "close_time": 1774126799999, "quote_volume": 24.999477, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 4947.17, "close_time": 1774130399999, "quote_volume": 424.99753, "trades": 10, "taker_buy_base": 4656.14, "taker_buy_quote": 399.998053 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0853, "volume": 4138.36, "close_time": 1774133999999, "quote_volume": 352.599996, "trades": 2, "taker_buy_base": 4138.36, "taker_buy_quote": 352.599996 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.0851, "high": 0.0859, "low": 0.0835, "close": 0.0835, "volume": 329647.25, "close_time": 1774137599999, "quote_volume": 28217.389722, "trades": 91, "taker_buy_base": 34027.22, "taker_buy_quote": 2909.501079 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0834, "high": 0.0841, "low": 0.0828, "close": 0.0834, "volume": 5245.25, "close_time": 1774141199999, "quote_volume": 436.565574, "trades": 10, "taker_buy_base": 329.6, "taker_buy_quote": 27.5907 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.0845, "high": 0.0848, "low": 0.0845, "close": 0.0847, "volume": 357.68, "close_time": 1774144799999, "quote_volume": 30.275966, "trades": 4, "taker_buy_base": 274.53, "taker_buy_quote": 23.233161 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.085, "high": 0.0852, "low": 0.0846, "close": 0.085, "volume": 20459.6, "close_time": 1774148399999, "quote_volume": 1735.459911, "trades": 9, "taker_buy_base": 8093.47, "taker_buy_quote": 687.94495 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.0856, "high": 0.0858, "low": 0.0856, "close": 0.0858, "volume": 6807.69, "close_time": 1774151999999, "quote_volume": 583.251982, "trades": 5, "taker_buy_base": 2725.82, "taker_buy_quote": 233.84391 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0866, "high": 0.0866, "low": 0.0859, "close": 0.0859, "volume": 2875.05, "close_time": 1774155599999, "quote_volume": 248.40581, "trades": 7, "taker_buy_base": 1956.05, "taker_buy_quote": 169.39393 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "close_time": 1774159199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.0854, "high": 0.0854, "low": 0.0852, "close": 0.0852, "volume": 1836.8, "close_time": 1774162799999, "quote_volume": 156.745352, "trades": 5, "taker_buy_base": 1174.85, "taker_buy_quote": 100.33219 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 1195.03, "close_time": 1774166399999, "quote_volume": 102.77258, "trades": 2, "taker_buy_base": 1195.03, "taker_buy_quote": 102.77258 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.085, "high": 0.085, "low": 0.0835, "close": 0.0838, "volume": 23161.65, "close_time": 1774169999999, "quote_volume": 1941.250399, "trades": 12, "taker_buy_base": 2771.43, "taker_buy_quote": 234.6239 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 11947.67, "close_time": 1774173599999, "quote_volume": 1007.448788, "trades": 6, "taker_buy_base": 3246.8, "taker_buy_quote": 273.965447 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.0839, "high": 0.0839, "low": 0.0837, "close": 0.0837, "volume": 7877.62, "close_time": 1774177199999, "quote_volume": 659.949186, "trades": 3, "taker_buy_base": 7032.23, "taker_buy_quote": 589.020965 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.0832, "high": 0.0833, "low": 0.0831, "close": 0.0833, "volume": 15948.51, "close_time": 1774180799999, "quote_volume": 1327.442968, "trades": 9, "taker_buy_base": 14148.51, "taker_buy_quote": 1177.682968 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0839, "high": 0.0839, "low": 0.0836, "close": 0.0836, "volume": 4370.05, "close_time": 1774184399999, "quote_volume": 365.532538, "trades": 4, "taker_buy_base": 151.1, "taker_buy_quote": 12.67729 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "close_time": 1774187999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "close_time": 1774191599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.0846, "high": 0.0854, "low": 0.0846, "close": 0.085, "volume": 8035.98, "close_time": 1774195199999, "quote_volume": 681.488006, "trades": 15, "taker_buy_base": 6735.5, "taker_buy_quote": 570.947206 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 4917.64, "close_time": 1774198799999, "quote_volume": 415.576684, "trades": 6, "taker_buy_base": 4618.2, "taker_buy_quote": 390.24406 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "close_time": 1774202399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.0845, "high": 0.0848, "low": 0.0838, "close": 0.0841, "volume": 3872.36, "close_time": 1774205999999, "quote_volume": 327.056185, "trades": 4, "taker_buy_base": 3755.39, "taker_buy_quote": 317.254099 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.0835, "high": 0.0835, "low": 0.0827, "close": 0.0829, "volume": 328110.21, "close_time": 1774209599999, "quote_volume": 27204.69747, "trades": 80, "taker_buy_base": 288346.95, "taker_buy_quote": 23905.759247 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 200.55, "close_time": 1774213199999, "quote_volume": 16.72587, "trades": 1, "taker_buy_base": 200.55, "taker_buy_quote": 16.72587 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.0823, "high": 0.0829, "low": 0.0823, "close": 0.0829, "volume": 2016.89, "close_time": 1774216799999, "quote_volume": 166.269665, "trades": 7, "taker_buy_base": 921.46, "taker_buy_quote": 76.115776 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 148.92, "close_time": 1774220399999, "quote_volume": 12.36036, "trades": 2, "taker_buy_base": 148.92, "taker_buy_quote": 12.36036 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.083, "high": 0.0833, "low": 0.083, "close": 0.0832, "volume": 5801.51, "close_time": 1774223999999, "quote_volume": 482.162977, "trades": 11, "taker_buy_base": 4429.9, "taker_buy_quote": 368.16536 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 939.02, "close_time": 1774227599999, "quote_volume": 77.844758, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.0842, "high": 0.0842, "low": 0.0835, "close": 0.0835, "volume": 4126.98, "close_time": 1774231199999, "quote_volume": 345.274741, "trades": 8, "taker_buy_base": 2827.25, "taker_buy_quote": 236.71674 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 1152.73, "close_time": 1774234799999, "quote_volume": 97.190412, "trades": 3, "taker_buy_base": 152.73, "taker_buy_quote": 12.890412 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 85.02, "close_time": 1774238399999, "quote_volume": 7.158684, "trades": 1, "taker_buy_base": 85.02, "taker_buy_quote": 7.158684 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "close_time": 1774241999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "close_time": 1774245599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.0829, "high": 0.0829, "low": 0.0824, "close": 0.0826, "volume": 4908.66, "close_time": 1774249199999, "quote_volume": 404.963021, "trades": 9, "taker_buy_base": 1742.52, "taker_buy_quote": 143.64418 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.0819, "high": 0.0824, "low": 0.0817, "close": 0.0824, "volume": 2675.18, "close_time": 1774252799999, "quote_volume": 219.567767, "trades": 7, "taker_buy_base": 226.43, "taker_buy_quote": 18.552062 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 9154.88, "close_time": 1774256399999, "quote_volume": 754.362112, "trades": 1, "taker_buy_base": 9154.88, "taker_buy_quote": 754.362112 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 2277.95, "close_time": 1774259999999, "quote_volume": 185.42513, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.0821, "high": 0.0821, "low": 0.0819, "close": 0.082, "volume": 7835.65, "close_time": 1774263599999, "quote_volume": 642.038552, "trades": 4, "taker_buy_base": 76.26, "taker_buy_quote": 6.260946 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.0823, "high": 0.0849, "low": 0.0823, "close": 0.0845, "volume": 38718.71, "close_time": 1774267199999, "quote_volume": 3216.211683, "trades": 32, "taker_buy_base": 27806.77, "taker_buy_quote": 2304.501019 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0841, "high": 0.0847, "low": 0.0839, "close": 0.0847, "volume": 5560.12, "close_time": 1774270799999, "quote_volume": 467.278291, "trades": 9, "taker_buy_base": 1041.02, "taker_buy_quote": 87.726872 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.0844, "high": 0.085, "low": 0.0844, "close": 0.085, "volume": 5197.28, "close_time": 1774274399999, "quote_volume": 439.907366, "trades": 5, "taker_buy_base": 1800.0, "taker_buy_quote": 153.0 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.0853, "high": 0.0855, "low": 0.0853, "close": 0.0855, "volume": 15788.06, "close_time": 1774277999999, "quote_volume": 1348.397239, "trades": 8, "taker_buy_base": 15788.06, "taker_buy_quote": 1348.397239 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.0851, "high": 0.0851, "low": 0.0845, "close": 0.0845, "volume": 17011.3, "close_time": 1774281599999, "quote_volume": 1446.261616, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0845, "high": 0.085, "low": 0.0843, "close": 0.0847, "volume": 23119.7, "close_time": 1774285199999, "quote_volume": 1959.506393, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.0845, "high": 0.085, "low": 0.0845, "close": 0.085, "volume": 13652.77, "close_time": 1774288799999, "quote_volume": 1158.744383, "trades": 9, "taker_buy_base": 12063.15, "taker_buy_quote": 1024.060313 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 159.28, "close_time": 1774292399999, "quote_volume": 13.570656, "trades": 2, "taker_buy_base": 159.28, "taker_buy_quote": 13.570656 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "close_time": 1774295999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.086, "high": 0.086, "low": 0.0855, "close": 0.0855, "volume": 667.58, "close_time": 1774299599999, "quote_volume": 57.36202, "trades": 2, "taker_buy_base": 567.86, "taker_buy_quote": 48.83596 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.0856, "high": 0.0856, "low": 0.0851, "close": 0.0851, "volume": 3405.46, "close_time": 1774303199999, "quote_volume": 290.950049, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.0852, "high": 0.0854, "low": 0.0848, "close": 0.0854, "volume": 2667.61, "close_time": 1774306799999, "quote_volume": 226.640978, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.0857, "high": 0.0861, "low": 0.0857, "close": 0.086, "volume": 1518.76, "close_time": 1774310399999, "quote_volume": 130.292088, "trades": 5, "taker_buy_base": 1280.96, "taker_buy_quote": 109.841288 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0867, "high": 0.0872, "low": 0.0854, "close": 0.0854, "volume": 8666.72, "close_time": 1774313999999, "quote_volume": 746.503834, "trades": 20, "taker_buy_base": 2696.45, "taker_buy_quote": 234.059407 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.0851, "high": 0.0851, "low": 0.0846, "close": 0.0846, "volume": 1159.73, "close_time": 1774317599999, "quote_volume": 98.439893, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 2535.5, "close_time": 1774321199999, "quote_volume": 214.148258, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "close_time": 1774324799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 3632.33, "close_time": 1774328399999, "quote_volume": 304.752487, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.0839, "high": 0.0839, "low": 0.0837, "close": 0.0838, "volume": 1683.03, "close_time": 1774331999999, "quote_volume": 140.950183, "trades": 6, "taker_buy_base": 513.5, "taker_buy_quote": 43.0313 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 1800.0, "close_time": 1774335599999, "quote_volume": 151.56, "trades": 1, "taker_buy_base": 1800.0, "taker_buy_quote": 151.56 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 95.02, "close_time": 1774339199999, "quote_volume": 7.98168, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 146.11, "close_time": 1774342799999, "quote_volume": 12.360906, "trades": 2, "taker_buy_base": 146.11, "taker_buy_quote": 12.360906 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "close_time": 1774346399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.0844, "high": 0.0848, "low": 0.0844, "close": 0.0848, "volume": 3133.34, "close_time": 1774349999999, "quote_volume": 264.987572, "trades": 12, "taker_buy_base": 3133.34, "taker_buy_quote": 264.987572 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "close_time": 1774353599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 2561.93, "close_time": 1774357199999, "quote_volume": 215.970699, "trades": 7, "taker_buy_base": 2561.93, "taker_buy_quote": 215.970699 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 134.83, "close_time": 1774360799999, "quote_volume": 11.312237, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.0839, "high": 0.0839, "low": 0.0836, "close": 0.0839, "volume": 4441.79, "close_time": 1774364399999, "quote_volume": 371.51116, "trades": 9, "taker_buy_base": 513.11, "taker_buy_quote": 42.895996 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 118.14, "close_time": 1774367999999, "quote_volume": 9.92376, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "close_time": 1774371599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 658.23, "close_time": 1774375199999, "quote_volume": 54.830559, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 143.95, "close_time": 1774378799999, "quote_volume": 11.962245, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 600.24, "close_time": 1774382399999, "quote_volume": 49.999992, "trades": 1, "taker_buy_base": 600.24, "taker_buy_quote": 49.999992 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 512.93, "close_time": 1774385999999, "quote_volume": 42.829655, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 2024.88, "close_time": 1774389599999, "quote_volume": 170.020884, "trades": 5, "taker_buy_base": 2024.88, "taker_buy_quote": 170.020884 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 2622.26, "close_time": 1774393199999, "quote_volume": 222.367648, "trades": 4, "taker_buy_base": 2622.26, "taker_buy_quote": 222.367648 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 388.69, "close_time": 1774396799999, "quote_volume": 32.922043, "trades": 1, "taker_buy_base": 388.69, "taker_buy_quote": 32.922043 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "close_time": 1774400399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.0842, "high": 0.0842, "low": 0.0838, "close": 0.0838, "volume": 1121.9, "close_time": 1774403999999, "quote_volume": 94.06458, "trades": 2, "taker_buy_base": 123.4, "taker_buy_quote": 10.39028 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "close_time": 1774407599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 5201.39, "close_time": 1774411199999, "quote_volume": 434.058623, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 12795.74, "close_time": 1774414799999, "quote_volume": 1073.787973, "trades": 8, "taker_buy_base": 12795.74, "taker_buy_quote": 1073.787973 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 1172.56, "close_time": 1774418399999, "quote_volume": 97.90876, "trades": 4, "taker_buy_base": 1027.64, "taker_buy_quote": 85.80794 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "close_time": 1774421999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "close_time": 1774425599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0836, "high": 0.0838, "low": 0.0835, "close": 0.0835, "volume": 22123.85, "close_time": 1774429199999, "quote_volume": 1851.905146, "trades": 30, "taker_buy_base": 21870.01, "taker_buy_quote": 1830.633354 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.0834, "high": 0.0835, "low": 0.0833, "close": 0.0835, "volume": 9055.76, "close_time": 1774432799999, "quote_volume": 755.262257, "trades": 9, "taker_buy_base": 1435.96, "taker_buy_quote": 119.841213 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "close_time": 1774436399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.0832, "high": 0.0841, "low": 0.0832, "close": 0.0841, "volume": 8108.66, "close_time": 1774439999999, "quote_volume": 680.454124, "trades": 13, "taker_buy_base": 5870.43, "taker_buy_quote": 492.589594 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0842, "high": 0.0845, "low": 0.084, "close": 0.0845, "volume": 1549.64, "close_time": 1774443599999, "quote_volume": 130.62072, "trades": 7, "taker_buy_base": 1549.64, "taker_buy_quote": 130.62072 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.0846, "high": 0.0847, "low": 0.0845, "close": 0.0845, "volume": 21077.74, "close_time": 1774447199999, "quote_volume": 1783.781389, "trades": 8, "taker_buy_base": 12332.39, "taker_buy_quote": 1043.579786 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "close_time": 1774450799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.0841, "high": 0.0841, "low": 0.0835, "close": 0.0841, "volume": 26685.32, "close_time": 1774454399999, "quote_volume": 2240.776797, "trades": 26, "taker_buy_base": 13823.98, "taker_buy_quote": 1160.802391 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0841, "high": 0.0846, "low": 0.0841, "close": 0.0846, "volume": 6098.24, "close_time": 1774457999999, "quote_volume": 514.35091, "trades": 10, "taker_buy_base": 5223.24, "taker_buy_quote": 440.76341 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 359.06, "close_time": 1774461599999, "quote_volume": 30.34057, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.0849, "high": 0.0854, "low": 0.0849, "close": 0.0852, "volume": 17865.82, "close_time": 1774465199999, "quote_volume": 1519.739936, "trades": 13, "taker_buy_base": 6071.87, "taker_buy_quote": 516.074791 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.0851, "high": 0.0858, "low": 0.0851, "close": 0.0853, "volume": 34517.22, "close_time": 1774468799999, "quote_volume": 2955.190371, "trades": 21, "taker_buy_base": 4765.59, "taker_buy_quote": 406.171757 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0856, "high": 0.0859, "low": 0.0856, "close": 0.0859, "volume": 16718.03, "close_time": 1774472399999, "quote_volume": 1432.786046, "trades": 8, "taker_buy_base": 13985.68, "taker_buy_quote": 1198.339132 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.0858, "high": 0.086, "low": 0.0858, "close": 0.086, "volume": 13949.62, "close_time": 1774475999999, "quote_volume": 1197.548784, "trades": 9, "taker_buy_base": 4235.89, "taker_buy_quote": 363.994336 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 3474.72, "close_time": 1774479599999, "quote_volume": 300.470139, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.0865, "high": 0.0865, "low": 0.0857, "close": 0.0857, "volume": 10605.65, "close_time": 1774483199999, "quote_volume": 912.166495, "trades": 8, "taker_buy_base": 1252.05, "taker_buy_quote": 108.287463 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0862, "high": 0.0862, "low": 0.0856, "close": 0.0858, "volume": 5873.0, "close_time": 1774486799999, "quote_volume": 504.855298, "trades": 6, "taker_buy_base": 4504.66, "taker_buy_quote": 387.451726 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 1175.38, "close_time": 1774490399999, "quote_volume": 100.49499, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 244.72, "close_time": 1774493999999, "quote_volume": 20.629896, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 284.06, "close_time": 1774497599999, "quote_volume": 23.95944, "trades": 3, "taker_buy_base": 131.82, "taker_buy_quote": 11.125608 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "close_time": 1774501199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.0836, "high": 0.0837, "low": 0.0827, "close": 0.0827, "volume": 4236.56, "close_time": 1774504799999, "quote_volume": 352.748736, "trades": 11, "taker_buy_base": 467.53, "taker_buy_quote": 39.058051 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.0819, "high": 0.0824, "low": 0.0819, "close": 0.0822, "volume": 10185.42, "close_time": 1774508399999, "quote_volume": 837.18576, "trades": 13, "taker_buy_base": 5902.26, "taker_buy_quote": 485.185302 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.0822, "high": 0.0822, "low": 0.082, "close": 0.082, "volume": 2226.53, "close_time": 1774511999999, "quote_volume": 182.900766, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.082, "high": 0.0824, "low": 0.0817, "close": 0.0817, "volume": 4576.43, "close_time": 1774515599999, "quote_volume": 375.565212, "trades": 9, "taker_buy_base": 3143.25, "taker_buy_quote": 258.272382 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 341.04, "close_time": 1774519199999, "quote_volume": 27.999384, "trades": 1, "taker_buy_base": 341.04, "taker_buy_quote": 27.999384 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.0809, "high": 0.0809, "low": 0.0804, "close": 0.0804, "volume": 12324.21, "close_time": 1774522799999, "quote_volume": 994.522408, "trades": 18, "taker_buy_base": 3386.64, "taker_buy_quote": 273.979176 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.0799, "high": 0.08, "low": 0.0797, "close": 0.08, "volume": 1433.45, "close_time": 1774526399999, "quote_volume": 114.535, "trades": 9, "taker_buy_base": 1275.06, "taker_buy_quote": 101.893585 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 4488.81, "close_time": 1774529999999, "quote_volume": 359.1048, "trades": 5, "taker_buy_base": 4488.81, "taker_buy_quote": 359.1048 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.0797, "high": 0.0806, "low": 0.0797, "close": 0.0806, "volume": 34382.42, "close_time": 1774533599999, "quote_volume": 2757.811544, "trades": 22, "taker_buy_base": 25281.37, "taker_buy_quote": 2027.003148 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.081, "high": 0.0812, "low": 0.0803, "close": 0.0804, "volume": 11682.88, "close_time": 1774537199999, "quote_volume": 941.947878, "trades": 6, "taker_buy_base": 5585.18, "taker_buy_quote": 449.849012 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.0802, "high": 0.0803, "low": 0.0799, "close": 0.0799, "volume": 36904.71, "close_time": 1774540799999, "quote_volume": 2957.216815, "trades": 28, "taker_buy_base": 14417.93, "taker_buy_quote": 1155.269596 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0796, "high": 0.08, "low": 0.0796, "close": 0.0796, "volume": 22560.71, "close_time": 1774544399999, "quote_volume": 1799.490034, "trades": 20, "taker_buy_base": 17951.35, "taker_buy_quote": 1432.410842 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.0795, "high": 0.0796, "low": 0.0794, "close": 0.0794, "volume": 48550.74, "close_time": 1774547999999, "quote_volume": 3858.461327, "trades": 30, "taker_buy_base": 12790.67, "taker_buy_quote": 1016.344375 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.0793, "high": 0.0794, "low": 0.0789, "close": 0.0793, "volume": 19587.35, "close_time": 1774551599999, "quote_volume": 1548.216065, "trades": 24, "taker_buy_base": 3004.07, "taker_buy_quote": 237.755653 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.0793, "high": 0.0798, "low": 0.0791, "close": 0.0792, "volume": 340009.66, "close_time": 1774555199999, "quote_volume": 27062.30862, "trades": 96, "taker_buy_base": 34881.47, "taker_buy_quote": 2774.060702 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0792, "high": 0.0801, "low": 0.0792, "close": 0.0799, "volume": 27135.6, "close_time": 1774558799999, "quote_volume": 2164.375961, "trades": 30, "taker_buy_base": 12406.55, "taker_buy_quote": 989.108244 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 541.81, "close_time": 1774562399999, "quote_volume": 43.453162, "trades": 1, "taker_buy_base": 541.81, "taker_buy_quote": 43.453162 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.0801, "high": 0.0801, "low": 0.0798, "close": 0.0799, "volume": 10113.76, "close_time": 1774565999999, "quote_volume": 808.270384, "trades": 10, "taker_buy_base": 6509.82, "taker_buy_quote": 519.616298 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.08, "high": 0.08, "low": 0.0797, "close": 0.0797, "volume": 5022.71, "close_time": 1774569599999, "quote_volume": 400.635883, "trades": 6, "taker_buy_base": 5022.71, "taker_buy_quote": 400.635883 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 597.71, "close_time": 1774573199999, "quote_volume": 47.517945, "trades": 3, "taker_buy_base": 597.71, "taker_buy_quote": 47.517945 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.0795, "high": 0.0803, "low": 0.0795, "close": 0.0796, "volume": 9128.69, "close_time": 1774576799999, "quote_volume": 730.822479, "trades": 8, "taker_buy_base": 8137.49, "taker_buy_quote": 651.922959 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.08, "high": 0.0805, "low": 0.0799, "close": 0.0804, "volume": 22482.63, "close_time": 1774580399999, "quote_volume": 1803.371797, "trades": 18, "taker_buy_base": 7162.44, "taker_buy_quote": 575.433078 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.0801, "high": 0.0801, "low": 0.0799, "close": 0.0799, "volume": 12547.22, "close_time": 1774583999999, "quote_volume": 1003.862383, "trades": 13, "taker_buy_base": 2954.7, "taker_buy_quote": 236.325439 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 1855.4, "close_time": 1774587599999, "quote_volume": 147.87538, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 1344.92, "close_time": 1774591199999, "quote_volume": 108.056616, "trades": 3, "taker_buy_base": 1344.92, "taker_buy_quote": 108.056616 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.0797, "high": 0.0808, "low": 0.0797, "close": 0.0808, "volume": 21929.55, "close_time": 1774594799999, "quote_volume": 1764.33321, "trades": 20, "taker_buy_base": 11449.94, "taker_buy_quote": 918.507497 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.0815, "high": 0.0816, "low": 0.0814, "close": 0.0816, "volume": 1564.8, "close_time": 1774598399999, "quote_volume": 127.635985, "trades": 5, "taker_buy_base": 271.37, "taker_buy_quote": 22.10437 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0812, "high": 0.0812, "low": 0.08, "close": 0.0807, "volume": 20970.33, "close_time": 1774601999999, "quote_volume": 1692.234936, "trades": 17, "taker_buy_base": 12953.09, "taker_buy_quote": 1045.275795 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.08, "high": 0.0804, "low": 0.08, "close": 0.0801, "volume": 4811.12, "close_time": 1774605599999, "quote_volume": 386.293364, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.08, "high": 0.0802, "low": 0.0779, "close": 0.0779, "volume": 200468.47, "close_time": 1774609199999, "quote_volume": 15739.087346, "trades": 134, "taker_buy_base": 141227.36, "taker_buy_quote": 11056.046988 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.0779, "high": 0.0781, "low": 0.0776, "close": 0.0779, "volume": 215444.58, "close_time": 1774612799999, "quote_volume": 16757.876468, "trades": 121, "taker_buy_base": 207119.08, "taker_buy_quote": 16110.916249 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 2804.7, "close_time": 1774616399999, "quote_volume": 218.20566, "trades": 1, "taker_buy_base": 2804.7, "taker_buy_quote": 218.20566 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.0777, "high": 0.0781, "low": 0.0767, "close": 0.0767, "volume": 17630.47, "close_time": 1774619999999, "quote_volume": 1363.506848, "trades": 23, "taker_buy_base": 7518.71, "taker_buy_quote": 583.052437 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.0769, "high": 0.0771, "low": 0.0767, "close": 0.0771, "volume": 7329.01, "close_time": 1774623599999, "quote_volume": 563.12307, "trades": 6, "taker_buy_base": 6024.93, "taker_buy_quote": 462.811899 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "close_time": 1774627199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "close_time": 1774630799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "close_time": 1774634399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "close_time": 1774637999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.0772, "high": 0.0777, "low": 0.0772, "close": 0.0777, "volume": 840.71, "close_time": 1774641599999, "quote_volume": 64.999337, "trades": 3, "taker_buy_base": 193.05, "taker_buy_quote": 14.999985 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0779, "high": 0.0779, "low": 0.0775, "close": 0.0776, "volume": 1936.17, "close_time": 1774645199999, "quote_volume": 150.276039, "trades": 6, "taker_buy_base": 1843.53, "taker_buy_quote": 143.096439 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 500.0, "close_time": 1774648799999, "quote_volume": 38.85, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.0775, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 582.89, "close_time": 1774652399999, "quote_volume": 45.059187, "trades": 3, "taker_buy_base": 573.94, "taker_buy_quote": 44.365562 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.0772, "high": 0.0774, "low": 0.0772, "close": 0.0774, "volume": 3444.38, "close_time": 1774655999999, "quote_volume": 266.19281, "trades": 11, "taker_buy_base": 3444.38, "taker_buy_quote": 266.19281 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1721.82, "close_time": 1774659599999, "quote_volume": 133.096686, "trades": 3, "taker_buy_base": 1721.82, "taker_buy_quote": 133.096686 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 940.04, "close_time": 1774663199999, "quote_volume": 72.289076, "trades": 2, "taker_buy_base": 940.04, "taker_buy_quote": 72.289076 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 1196.5, "close_time": 1774666799999, "quote_volume": 92.190286, "trades": 4, "taker_buy_base": 1196.5, "taker_buy_quote": 92.190286 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 243.4, "close_time": 1774670399999, "quote_volume": 18.6201, "trades": 3, "taker_buy_base": 243.4, "taker_buy_quote": 18.6201 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "close_time": 1774673999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 549.08, "close_time": 1774677599999, "quote_volume": 41.784988, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "close_time": 1774681199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.0765, "high": 0.0765, "low": 0.0762, "close": 0.0765, "volume": 701.27, "close_time": 1774684799999, "quote_volume": 53.558679, "trades": 3, "taker_buy_base": 701.27, "taker_buy_quote": 53.558679 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0768, "high": 0.0773, "low": 0.0768, "close": 0.0773, "volume": 2552.2, "close_time": 1774688399999, "quote_volume": 196.897866, "trades": 9, "taker_buy_base": 1113.56, "taker_buy_quote": 85.916034 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "close_time": 1774691999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.0773, "high": 0.0773, "low": 0.0771, "close": 0.0771, "volume": 4480.48, "close_time": 1774695599999, "quote_volume": 345.60736, "trades": 5, "taker_buy_base": 4480.48, "taker_buy_quote": 345.60736 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 545.65, "close_time": 1774699199999, "quote_volume": 42.506135, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 169.43, "close_time": 1774702799999, "quote_volume": 13.21554, "trades": 2, "taker_buy_base": 169.43, "taker_buy_quote": 13.21554 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.0782, "high": 0.0791, "low": 0.0782, "close": 0.0787, "volume": 4421.3, "close_time": 1774706399999, "quote_volume": 347.556655, "trades": 11, "taker_buy_base": 4331.77, "taker_buy_quote": 340.510644 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.0787, "high": 0.0789, "low": 0.0779, "close": 0.0779, "volume": 934.7, "close_time": 1774709999999, "quote_volume": 73.276914, "trades": 6, "taker_buy_base": 642.06, "taker_buy_quote": 50.480258 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1459.25, "close_time": 1774713599999, "quote_volume": 113.967425, "trades": 4, "taker_buy_base": 1459.25, "taker_buy_quote": 113.967425 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 176.72, "close_time": 1774717199999, "quote_volume": 13.890192, "trades": 2, "taker_buy_base": 176.72, "taker_buy_quote": 13.890192 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.0793, "high": 0.0797, "low": 0.0793, "close": 0.0797, "volume": 1389.81, "close_time": 1774720799999, "quote_volume": 110.323083, "trades": 7, "taker_buy_base": 1389.81, "taker_buy_quote": 110.323083 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 316.45, "close_time": 1774724399999, "quote_volume": 24.99955, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.079, "high": 0.079, "low": 0.0785, "close": 0.079, "volume": 804.2, "close_time": 1774727999999, "quote_volume": 63.40185, "trades": 3, "taker_buy_base": 66.46, "taker_buy_quote": 5.25034 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "close_time": 1774731599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 1555.52, "close_time": 1774735199999, "quote_volume": 122.574976, "trades": 5, "taker_buy_base": 1470.99, "taker_buy_quote": 115.914012 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "close_time": 1774738799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.0771, "high": 0.0775, "low": 0.0771, "close": 0.0775, "volume": 1433.34, "close_time": 1774742399999, "quote_volume": 111.057294, "trades": 5, "taker_buy_base": 1189.56, "taker_buy_quote": 92.1909 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 594.01, "close_time": 1774745999999, "quote_volume": 46.095176, "trades": 3, "taker_buy_base": 594.01, "taker_buy_quote": 46.095176 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "close_time": 1774749599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.0774, "high": 0.0782, "low": 0.0771, "close": 0.0782, "volume": 904.34, "close_time": 1774753199999, "quote_volume": 70.14496, "trades": 8, "taker_buy_base": 839.49, "taker_buy_quote": 65.145025 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "close_time": 1774756799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 881.84, "close_time": 1774760399999, "quote_volume": 68.78352, "trades": 3, "taker_buy_base": 881.84, "taker_buy_quote": 68.78352 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "close_time": 1774763999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1075.22, "close_time": 1774767599999, "quote_volume": 83.544594, "trades": 3, "taker_buy_base": 1075.22, "taker_buy_quote": 83.544594 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1572.94, "close_time": 1774771199999, "quote_volume": 122.060144, "trades": 1, "taker_buy_base": 1572.94, "taker_buy_quote": 122.060144 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "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": 0.077, "high": 0.077, "low": 0.0766, "close": 0.0766, "volume": 18503.93, "close_time": 1774778399999, "quote_volume": 1422.871226, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 178.44, "close_time": 1774781999999, "quote_volume": 13.668504, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "close_time": 1774785599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "close_time": 1774789199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 2828.35, "close_time": 1774792799999, "quote_volume": 215.495885, "trades": 2, "taker_buy_base": 2584.5, "taker_buy_quote": 196.9389 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "close_time": 1774796399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "close_time": 1774799999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "close_time": 1774803599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 366.42, "close_time": 1774807199999, "quote_volume": 27.591426, "trades": 2, "taker_buy_base": 292.45, "taker_buy_quote": 22.021485 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "close_time": 1774810799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.0753, "high": 0.0755, "low": 0.0753, "close": 0.0755, "volume": 504.48, "close_time": 1774814399999, "quote_volume": 38.053568, "trades": 3, "taker_buy_base": 331.12, "taker_buy_quote": 24.99956 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 101.59, "close_time": 1774817999999, "quote_volume": 7.61925, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 662.55, "close_time": 1774821599999, "quote_volume": 50.287545, "trades": 6, "taker_buy_base": 662.55, "taker_buy_quote": 50.287545 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.075, "high": 0.075, "low": 0.0734, "close": 0.0748, "volume": 43713.93, "close_time": 1774825199999, "quote_volume": 3238.21187, "trades": 37, "taker_buy_base": 31998.75, "taker_buy_quote": 2370.636725 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.0748, "volume": 12679.33, "close_time": 1774828799999, "quote_volume": 949.141698, "trades": 9, "taker_buy_base": 9755.03, "taker_buy_quote": 730.111628 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0751, "high": 0.0758, "low": 0.0751, "close": 0.0754, "volume": 19698.53, "close_time": 1774832399999, "quote_volume": 1482.239295, "trades": 10, "taker_buy_base": 3084.34, "taker_buy_quote": 232.884451 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 870.32, "close_time": 1774835999999, "quote_volume": 65.796192, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 173.36, "close_time": 1774839599999, "quote_volume": 13.26204, "trades": 2, "taker_buy_base": 173.36, "taker_buy_quote": 13.26204 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "close_time": 1774843199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "close_time": 1774846799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "close_time": 1774850399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.0761, "high": 0.0763, "low": 0.0761, "close": 0.0763, "volume": 837.11, "close_time": 1774853999999, "quote_volume": 63.810329, "trades": 4, "taker_buy_base": 531.29, "taker_buy_quote": 40.537427 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.0763, "high": 0.0763, "low": 0.0761, "close": 0.0761, "volume": 6690.42, "close_time": 1774857599999, "quote_volume": 509.28163, "trades": 4, "taker_buy_base": 6690.42, "taker_buy_quote": 509.28163 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.0765, "high": 0.077, "low": 0.0765, "close": 0.077, "volume": 21478.31, "close_time": 1774861199999, "quote_volume": 1646.714987, "trades": 8, "taker_buy_base": 15873.03, "taker_buy_quote": 1217.911067 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.0763, "high": 0.0765, "low": 0.0763, "close": 0.0765, "volume": 2520.73, "close_time": 1774864799999, "quote_volume": 192.545651, "trades": 3, "taker_buy_base": 1069.76, "taker_buy_quote": 81.83664 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.0762, "high": 0.0762, "low": 0.076, "close": 0.0762, "volume": 5411.77, "close_time": 1774868399999, "quote_volume": 411.85388, "trades": 5, "taker_buy_base": 1980.72, "taker_buy_quote": 150.930864 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.0769, "high": 0.0771, "low": 0.0766, "close": 0.0769, "volume": 32509.39, "close_time": 1774871999999, "quote_volume": 2500.003891, "trades": 20, "taker_buy_base": 17500.11, "taker_buy_quote": 1347.252524 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1152.13, "close_time": 1774875599999, "quote_volume": 88.368371, "trades": 2, "taker_buy_base": 325.94, "taker_buy_quote": 24.999598 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 10845.38, "close_time": 1774879199999, "quote_volume": 829.412659, "trades": 5, "taker_buy_base": 10845.38, "taker_buy_quote": 829.412659 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0767, "volume": 6242.89, "close_time": 1774882799999, "quote_volume": 478.139424, "trades": 5, "taker_buy_base": 3248.61, "taker_buy_quote": 249.077004 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.0767, "high": 0.0769, "low": 0.0766, "close": 0.0769, "volume": 20291.54, "close_time": 1774886399999, "quote_volume": 1556.623833, "trades": 11, "taker_buy_base": 7227.67, "taker_buy_quote": 553.639522 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 2127.13, "close_time": 1774889999999, "quote_volume": 163.143, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 5404.31, "close_time": 1774893599999, "quote_volume": 413.429715, "trades": 3, "taker_buy_base": 3762.96, "taker_buy_quote": 287.86644 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 9871.09, "close_time": 1774897199999, "quote_volume": 746.426259, "trades": 6, "taker_buy_base": 9680.25, "taker_buy_quote": 731.998755 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 785.28, "close_time": 1774900799999, "quote_volume": 59.131584, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 3326.43, "close_time": 1774904399999, "quote_volume": 251.145465, "trades": 4, "taker_buy_base": 3326.43, "taker_buy_quote": 251.145465 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 777.59, "close_time": 1774907999999, "quote_volume": 59.09684, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "close_time": 1774911599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.0756, "high": 0.0758, "low": 0.0755, "close": 0.0758, "volume": 17094.02, "close_time": 1774915199999, "quote_volume": 1292.219536, "trades": 6, "taker_buy_base": 14189.06, "taker_buy_quote": 1072.60456 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.076, "high": 0.0762, "low": 0.0759, "close": 0.0762, "volume": 2274.16, "close_time": 1774918799999, "quote_volume": 172.904749, "trades": 5, "taker_buy_base": 711.99, "taker_buy_quote": 54.253638 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 11650.14, "close_time": 1774922399999, "quote_volume": 893.678819, "trades": 6, "taker_buy_base": 1910.3, "taker_buy_quote": 146.52001 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "close_time": 1774925999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.0764, "high": 0.0764, "low": 0.076, "close": 0.076, "volume": 2495.73, "close_time": 1774929599999, "quote_volume": 190.237967, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.0762, "high": 0.0768, "low": 0.0762, "close": 0.0767, "volume": 28627.04, "close_time": 1774933199999, "quote_volume": 2190.389828, "trades": 17, "taker_buy_base": 17563.04, "taker_buy_quote": 1344.583648 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.0767, "high": 0.0786, "low": 0.0765, "close": 0.0768, "volume": 4262.15, "close_time": 1774936799999, "quote_volume": 327.417299, "trades": 10, "taker_buy_base": 2182.44, "taker_buy_quote": 168.103311 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0768, "volume": 9636.38, "close_time": 1774940399999, "quote_volume": 738.828658, "trades": 4, "taker_buy_base": 909.75, "taker_buy_quote": 69.8688 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.0767, "high": 0.0776, "low": 0.0767, "close": 0.0775, "volume": 22837.4, "close_time": 1774943999999, "quote_volume": 1768.485503, "trades": 11, "taker_buy_base": 12963.8, "taker_buy_quote": 1004.000671 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.0776, "high": 0.0776, "low": 0.077, "close": 0.077, "volume": 6532.16, "close_time": 1774947599999, "quote_volume": 505.89861, "trades": 11, "taker_buy_base": 100.1, "taker_buy_quote": 7.7677 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.076, "high": 0.0762, "low": 0.0757, "close": 0.0759, "volume": 25015.34, "close_time": 1774951199999, "quote_volume": 1899.40586, "trades": 19, "taker_buy_base": 10528.37, "taker_buy_quote": 798.017445 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.0761, "high": 0.0762, "low": 0.0759, "close": 0.076, "volume": 27341.36, "close_time": 1774954799999, "quote_volume": 2080.144141, "trades": 12, "taker_buy_base": 18197.75, "taker_buy_quote": 1385.519128 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.0758, "high": 0.0762, "low": 0.0758, "close": 0.076, "volume": 18064.23, "close_time": 1774958399999, "quote_volume": 1372.255157, "trades": 10, "taker_buy_base": 9888.68, "taker_buy_quote": 751.60075 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "close_time": 1774961999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.0767, "high": 0.0778, "low": 0.0767, "close": 0.0778, "volume": 3236.25, "close_time": 1774965599999, "quote_volume": 251.561818, "trades": 5, "taker_buy_base": 371.82, "taker_buy_quote": 28.709164 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.0777, "high": 0.0789, "low": 0.0777, "close": 0.0784, "volume": 21055.74, "close_time": 1774969199999, "quote_volume": 1652.099096, "trades": 23, "taker_buy_base": 12259.1, "taker_buy_quote": 961.679933 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.0787, "high": 0.0792, "low": 0.0785, "close": 0.0785, "volume": 23083.22, "close_time": 1774972799999, "quote_volume": 1821.572352, "trades": 18, "taker_buy_base": 13357.46, "taker_buy_quote": 1054.57208 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.0788, "high": 0.0795, "low": 0.0787, "close": 0.0792, "volume": 17259.27, "close_time": 1774976399999, "quote_volume": 1365.335812, "trades": 13, "taker_buy_base": 9333.28, "taker_buy_quote": 739.10372 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.0792, "high": 0.0797, "low": 0.0789, "close": 0.0794, "volume": 34884.19, "close_time": 1774979999999, "quote_volume": 2759.35017, "trades": 15, "taker_buy_base": 33200.45, "taker_buy_quote": 2625.156092 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "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": 0.0799, "high": 0.0808, "low": 0.0799, "close": 0.0808, "volume": 6068.44, "close_time": 1774987199999, "quote_volume": 486.638046, "trades": 13, "taker_buy_base": 5734.19, "taker_buy_quote": 459.823312 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.0804, "high": 0.0804, "low": 0.0801, "close": 0.0801, "volume": 1963.05, "close_time": 1774990799999, "quote_volume": 157.567634, "trades": 6, "taker_buy_base": 0.46, "taker_buy_quote": 0.036938 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.08, "high": 0.0803, "low": 0.0798, "close": 0.0799, "volume": 34772.87, "close_time": 1774994399999, "quote_volume": 2779.576021, "trades": 26, "taker_buy_base": 2146.07, "taker_buy_quote": 171.636061 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.0799, "high": 0.0805, "low": 0.0799, "close": 0.0805, "volume": 3402.7, "close_time": 1774997999999, "quote_volume": 273.674818, "trades": 7, "taker_buy_base": 1122.06, "taker_buy_quote": 90.083298 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "close_time": 1775001599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 355.12, "close_time": 1775005199999, "quote_volume": 28.089992, "trades": 1, "taker_buy_base": 355.12, "taker_buy_quote": 28.089992 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.0795, "high": 0.0797, "low": 0.0788, "close": 0.0788, "volume": 3628.69, "close_time": 1775008799999, "quote_volume": 288.016709, "trades": 6, "taker_buy_base": 2711.69, "taker_buy_quote": 215.757109 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.0788, "high": 0.079, "low": 0.0787, "close": 0.079, "volume": 2304.36, "close_time": 1775012399999, "quote_volume": 181.466858, "trades": 4, "taker_buy_base": 316.45, "taker_buy_quote": 24.99955 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.0788, "high": 0.0791, "low": 0.0788, "close": 0.0791, "volume": 1991.53, "close_time": 1775015999999, "quote_volume": 157.122194, "trades": 5, "taker_buy_base": 632.1, "taker_buy_quote": 49.99911 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.0795, "high": 0.0797, "low": 0.0794, "close": 0.0795, "volume": 2459.24, "close_time": 1775019599999, "quote_volume": 195.481407, "trades": 8, "taker_buy_base": 2271.33, "taker_buy_quote": 180.542562 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.0795, "high": 0.0799, "low": 0.0795, "close": 0.0798, "volume": 7755.31, "close_time": 1775023199999, "quote_volume": 618.609068, "trades": 9, "taker_buy_base": 3147.38, "taker_buy_quote": 250.770942 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.0797, "high": 0.0799, "low": 0.0797, "close": 0.0799, "volume": 1071.06, "close_time": 1775026799999, "quote_volume": 85.457388, "trades": 3, "taker_buy_base": 626.17, "taker_buy_quote": 49.999655 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.0798, "high": 0.0798, "low": 0.0796, "close": 0.0796, "volume": 5746.99, "close_time": 1775030399999, "quote_volume": 457.625404, "trades": 3, "taker_buy_base": 5746.99, "taker_buy_quote": 457.625404 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.0798, "high": 0.0798, "low": 0.0796, "close": 0.0796, "volume": 11920.46, "close_time": 1775033999999, "quote_volume": 949.910852, "trades": 9, "taker_buy_base": 2445.51, "taker_buy_quote": 194.878868 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 3655.16, "close_time": 1775037599999, "quote_volume": 290.636819, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 1704.0, "close_time": 1775041199999, "quote_volume": 135.468, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 11499.7, "close_time": 1775044799999, "quote_volume": 914.22615, "trades": 5, "taker_buy_base": 11499.7, "taker_buy_quote": 914.22615 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.0795, "high": 0.0805, "low": 0.0794, "close": 0.0798, "volume": 31448.92, "close_time": 1775048399999, "quote_volume": 2510.946104, "trades": 24, "taker_buy_base": 30093.84, "taker_buy_quote": 2403.094554 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.0801, "high": 0.0801, "low": 0.0796, "close": 0.0796, "volume": 3865.79, "close_time": 1775051999999, "quote_volume": 309.489956, "trades": 6, "taker_buy_base": 3465.42, "taker_buy_quote": 277.580142 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.0794, "high": 0.0798, "low": 0.0793, "close": 0.0798, "volume": 1258.64, "close_time": 1775055599999, "quote_volume": 99.998278, "trades": 4, "taker_buy_base": 313.28, "taker_buy_quote": 24.999744 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.0798, "high": 0.0812, "low": 0.0796, "close": 0.0812, "volume": 37678.79, "close_time": 1775059199999, "quote_volume": 3025.223407, "trades": 37, "taker_buy_base": 37678.79, "taker_buy_quote": 3025.223407 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 973.7, "close_time": 1775062799999, "quote_volume": 79.16181, "trades": 3, "taker_buy_base": 973.7, "taker_buy_quote": 79.16181 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.0806, "high": 0.081, "low": 0.0805, "close": 0.081, "volume": 8805.86, "close_time": 1775066399999, "quote_volume": 709.934251, "trades": 7, "taker_buy_base": 621.12, "taker_buy_quote": 50.31072 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.0809, "high": 0.081, "low": 0.0805, "close": 0.0805, "volume": 16831.41, "close_time": 1775069999999, "quote_volume": 1360.125626, "trades": 13, "taker_buy_base": 5811.02, "taker_buy_quote": 469.446937 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 3410.95, "close_time": 1775073599999, "quote_volume": 274.249061, "trades": 4, "taker_buy_base": 102.18, "taker_buy_quote": 8.215272 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.0802, "high": 0.0805, "low": 0.0801, "close": 0.0804, "volume": 7145.32, "close_time": 1775077199999, "quote_volume": 574.804018, "trades": 5, "taker_buy_base": 6288.62, "taker_buy_quote": 505.988318 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.0807, "high": 0.0807, "low": 0.0805, "close": 0.0805, "volume": 8778.63, "close_time": 1775080799999, "quote_volume": 708.311221, "trades": 8, "taker_buy_base": 4600.21, "taker_buy_quote": 371.236947 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.0803, "high": 0.0806, "low": 0.0803, "close": 0.0806, "volume": 6328.3, "close_time": 1775084399999, "quote_volume": 508.84382, "trades": 5, "taker_buy_base": 3033.31, "taker_buy_quote": 243.597125 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.0802, "high": 0.0802, "low": 0.0799, "close": 0.0799, "volume": 924.99, "close_time": 1775087999999, "quote_volume": 74.158533, "trades": 2, "taker_buy_base": 924.99, "taker_buy_quote": 74.158533 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0803, "high": 0.0805, "low": 0.0802, "close": 0.0805, "volume": 6127.1, "close_time": 1775091599999, "quote_volume": 492.530658, "trades": 5, "taker_buy_base": 3187.99, "taker_buy_quote": 255.995597 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.0803, "high": 0.0803, "low": 0.0777, "close": 0.079, "volume": 21719.74, "close_time": 1775095199999, "quote_volume": 1726.879814, "trades": 30, "taker_buy_base": 4963.88, "taker_buy_quote": 396.722415 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.0779, "high": 0.0784, "low": 0.0779, "close": 0.0784, "volume": 1167.71, "close_time": 1775098799999, "quote_volume": 91.012172, "trades": 5, "taker_buy_base": 1076.68, "taker_buy_quote": 83.911832 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.0784, "high": 0.0784, "low": 0.0773, "close": 0.0773, "volume": 20584.66, "close_time": 1775102399999, "quote_volume": 1601.097091, "trades": 21, "taker_buy_base": 4401.87, "taker_buy_quote": 343.866268 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 4411.16, "close_time": 1775105999999, "quote_volume": 341.423784, "trades": 4, "taker_buy_base": 4411.16, "taker_buy_quote": 341.423784 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.0771, "high": 0.0778, "low": 0.0768, "close": 0.0775, "volume": 22534.51, "close_time": 1775109599999, "quote_volume": 1739.329604, "trades": 24, "taker_buy_base": 13376.96, "taker_buy_quote": 1031.938036 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 1914.42, "close_time": 1775113199999, "quote_volume": 148.973968, "trades": 2, "taker_buy_base": 1914.42, "taker_buy_quote": 148.973968 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1566.1, "close_time": 1775116799999, "quote_volume": 121.84258, "trades": 2, "taker_buy_base": 1566.1, "taker_buy_quote": 121.84258 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0778, "high": 0.0778, "low": 0.0774, "close": 0.0774, "volume": 4061.59, "close_time": 1775120399999, "quote_volume": 315.895646, "trades": 4, "taker_buy_base": 1234.28, "taker_buy_quote": 96.026984 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.0772, "high": 0.0773, "low": 0.0768, "close": 0.0768, "volume": 15468.05, "close_time": 1775123999999, "quote_volume": 1193.027429, "trades": 17, "taker_buy_base": 5468.05, "taker_buy_quote": 421.467658 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.0768, "high": 0.077, "low": 0.0767, "close": 0.0767, "volume": 3718.38, "close_time": 1775127599999, "quote_volume": 285.709433, "trades": 11, "taker_buy_base": 1625.03, "taker_buy_quote": 124.997274 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 4889.51, "close_time": 1775131199999, "quote_volume": 376.981221, "trades": 10, "taker_buy_base": 4889.51, "taker_buy_quote": 376.981221 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.0767, "high": 0.077, "low": 0.0767, "close": 0.077, "volume": 4633.2, "close_time": 1775134799999, "quote_volume": 355.911956, "trades": 7, "taker_buy_base": 2201.72, "taker_buy_quote": 169.174292 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.0768, "high": 0.0768, "low": 0.0759, "close": 0.0761, "volume": 11209.51, "close_time": 1775138399999, "quote_volume": 854.149288, "trades": 18, "taker_buy_base": 5628.81, "taker_buy_quote": 428.33338 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.0761, "high": 0.0771, "low": 0.0761, "close": 0.077, "volume": 11425.29, "close_time": 1775141999999, "quote_volume": 876.659757, "trades": 17, "taker_buy_base": 4250.11, "taker_buy_quote": 326.323451 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.0768, "high": 0.0769, "low": 0.0764, "close": 0.0764, "volume": 11982.29, "close_time": 1775145599999, "quote_volume": 918.394681, "trades": 16, "taker_buy_base": 6216.92, "taker_buy_quote": 476.513045 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.0764, "high": 0.0771, "low": 0.0762, "close": 0.0771, "volume": 4125.38, "close_time": 1775149199999, "quote_volume": 315.858661, "trades": 7, "taker_buy_base": 2720.47, "taker_buy_quote": 208.466633 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.0769, "high": 0.0774, "low": 0.0768, "close": 0.0769, "volume": 6451.26, "close_time": 1775152799999, "quote_volume": 496.423791, "trades": 7, "taker_buy_base": 2678.97, "taker_buy_quote": 206.28069 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 566.67, "close_time": 1775156399999, "quote_volume": 43.350255, "trades": 2, "taker_buy_base": 485.39, "taker_buy_quote": 37.132335 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.0767, "high": 0.0767, "low": 0.0763, "close": 0.0763, "volume": 17241.06, "close_time": 1775159999999, "quote_volume": 1318.19966, "trades": 16, "taker_buy_base": 4384.73, "taker_buy_quote": 334.673041 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 65.35, "close_time": 1775163599999, "quote_volume": 4.999275, "trades": 1, "taker_buy_base": 65.35, "taker_buy_quote": 4.999275 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.0766, "high": 0.0766, "low": 0.0763, "close": 0.0763, "volume": 8484.95, "close_time": 1775167199999, "quote_volume": 649.344574, "trades": 5, "taker_buy_base": 1058.9, "taker_buy_quote": 80.854164 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.0764, "high": 0.0766, "low": 0.0764, "close": 0.0766, "volume": 6483.55, "close_time": 1775170799999, "quote_volume": 495.915672, "trades": 5, "taker_buy_base": 6483.55, "taker_buy_quote": 495.915672 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 860.48, "close_time": 1775174399999, "quote_volume": 65.82672, "trades": 2, "taker_buy_base": 860.48, "taker_buy_quote": 65.82672 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 260.41, "close_time": 1775177999999, "quote_volume": 19.999488, "trades": 1, "taker_buy_base": 260.41, "taker_buy_quote": 19.999488 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "close_time": 1775181599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 172.91, "close_time": 1775185199999, "quote_volume": 13.158451, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.077, "high": 0.0774, "low": 0.077, "close": 0.0774, "volume": 1433.67, "close_time": 1775188799999, "quote_volume": 110.778512, "trades": 6, "taker_buy_base": 1433.67, "taker_buy_quote": 110.778512 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "close_time": 1775192399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.0775, "high": 0.0775, "low": 0.0772, "close": 0.0773, "volume": 2031.79, "close_time": 1775195999999, "quote_volume": 157.154014, "trades": 7, "taker_buy_base": 92.58, "taker_buy_quote": 7.156434 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.0774, "high": 0.0776, "low": 0.0774, "close": 0.0774, "volume": 3373.35, "close_time": 1775199599999, "quote_volume": 261.40693, "trades": 11, "taker_buy_base": 1015.01, "taker_buy_quote": 78.764776 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1306.94, "close_time": 1775203199999, "quote_volume": 101.28785, "trades": 2, "taker_buy_base": 1306.94, "taker_buy_quote": 101.28785 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.0778, "high": 0.0779, "low": 0.0777, "close": 0.0777, "volume": 244.04, "close_time": 1775206799999, "quote_volume": 18.986571, "trades": 3, "taker_buy_base": 244.04, "taker_buy_quote": 18.986571 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.0777, "high": 0.078, "low": 0.0777, "close": 0.0779, "volume": 9424.17, "close_time": 1775210399999, "quote_volume": 734.33217, "trades": 14, "taker_buy_base": 4805.98, "taker_buy_quote": 374.563091 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.0779, "high": 0.0779, "low": 0.0774, "close": 0.0774, "volume": 666.76, "close_time": 1775213999999, "quote_volume": 51.867933, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.0774, "high": 0.0775, "low": 0.0767, "close": 0.0772, "volume": 1835.4, "close_time": 1775217599999, "quote_volume": 142.017217, "trades": 7, "taker_buy_base": 1490.09, "taker_buy_quote": 115.3793 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.0772, "high": 0.0779, "low": 0.0767, "close": 0.0767, "volume": 2614.74, "close_time": 1775221199999, "quote_volume": 202.123808, "trades": 15, "taker_buy_base": 1721.29, "taker_buy_quote": 133.318654 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.0765, "high": 0.0765, "low": 0.076, "close": 0.0765, "volume": 13485.0, "close_time": 1775224799999, "quote_volume": 1025.242689, "trades": 11, "taker_buy_base": 8109.16, "taker_buy_quote": 616.678849 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.0763, "high": 0.0769, "low": 0.0763, "close": 0.0768, "volume": 8942.0, "close_time": 1775228399999, "quote_volume": 683.48037, "trades": 15, "taker_buy_base": 6468.08, "taker_buy_quote": 494.720274 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.0767, "high": 0.0768, "low": 0.0765, "close": 0.0765, "volume": 5724.56, "close_time": 1775231999999, "quote_volume": 438.913323, "trades": 6, "taker_buy_base": 1960.45, "taker_buy_quote": 150.119955 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0768, "volume": 8823.47, "close_time": 1775235599999, "quote_volume": 677.154043, "trades": 13, "taker_buy_base": 5584.61, "taker_buy_quote": 428.504873 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.077, "high": 0.077, "low": 0.0765, "close": 0.0767, "volume": 14276.47, "close_time": 1775239199999, "quote_volume": 1095.542693, "trades": 12, "taker_buy_base": 8943.59, "taker_buy_quote": 685.973353 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 8659.3, "close_time": 1775242799999, "quote_volume": 667.568109, "trades": 9, "taker_buy_base": 8659.3, "taker_buy_quote": 667.568109 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "close_time": 1775246399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "close_time": 1775249999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "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": 0.0764, "high": 0.0766, "low": 0.0764, "close": 0.0766, "volume": 204.39, "close_time": 1775257199999, "quote_volume": 15.635412, "trades": 2, "taker_buy_base": 100.08, "taker_buy_quote": 7.666128 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.0764, "high": 0.0767, "low": 0.0762, "close": 0.0767, "volume": 4140.92, "close_time": 1775260799999, "quote_volume": 316.574829, "trades": 15, "taker_buy_base": 3607.17, "taker_buy_quote": 275.903079 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "close_time": 1775264399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "close_time": 1775267999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "close_time": 1775271599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "close_time": 1775275199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "close_time": 1775278799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.0759, "high": 0.0762, "low": 0.0759, "close": 0.0762, "volume": 6434.45, "close_time": 1775282399999, "quote_volume": 489.303955, "trades": 11, "taker_buy_base": 5430.55, "taker_buy_quote": 413.107945 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.0762, "high": 0.0765, "low": 0.0762, "close": 0.0765, "volume": 2402.19, "close_time": 1775285999999, "quote_volume": 183.107684, "trades": 5, "taker_buy_base": 262.8, "taker_buy_quote": 20.086166 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1704.58, "close_time": 1775289599999, "quote_volume": 130.570828, "trades": 3, "taker_buy_base": 1704.58, "taker_buy_quote": 130.570828 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 70.83, "close_time": 1775293199999, "quote_volume": 5.418495, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 1987.79, "close_time": 1775296799999, "quote_volume": 151.996957, "trades": 5, "taker_buy_base": 607.06, "taker_buy_quote": 46.379384 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "close_time": 1775300399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 2474.88, "close_time": 1775303999999, "quote_volume": 190.15328, "trades": 3, "taker_buy_base": 2474.88, "taker_buy_quote": 190.15328 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.0771, "high": 0.078, "low": 0.0771, "close": 0.0776, "volume": 88931.03, "close_time": 1775307599999, "quote_volume": 6915.952964, "trades": 52, "taker_buy_base": 20018.61, "taker_buy_quote": 1556.997776 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.0777, "high": 0.0777, "low": 0.0773, "close": 0.0773, "volume": 12459.53, "close_time": 1775311199999, "quote_volume": 964.944832, "trades": 10, "taker_buy_base": 7200.11, "taker_buy_quote": 557.954784 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.0774, "high": 0.0779, "low": 0.0768, "close": 0.0779, "volume": 26568.61, "close_time": 1775314799999, "quote_volume": 2056.735651, "trades": 26, "taker_buy_base": 15894.94, "taker_buy_quote": 1230.086953 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 13694.47, "close_time": 1775318399999, "quote_volume": 1067.086868, "trades": 11, "taker_buy_base": 7256.34, "taker_buy_quote": 565.268886 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 7814.84, "close_time": 1775321999999, "quote_volume": 605.563583, "trades": 3, "taker_buy_base": 6949.67, "taker_buy_quote": 538.599425 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 701.07, "close_time": 1775325599999, "quote_volume": 54.613353, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.0778, "high": 0.0778, "low": 0.0772, "close": 0.0774, "volume": 18126.98, "close_time": 1775329199999, "quote_volume": 1404.185027, "trades": 16, "taker_buy_base": 9430.74, "taker_buy_quote": 730.459889 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.0775, "high": 0.0779, "low": 0.0775, "close": 0.0776, "volume": 3777.41, "close_time": 1775332799999, "quote_volume": 293.218823, "trades": 5, "taker_buy_base": 2535.53, "taker_buy_quote": 196.573019 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.0778, "high": 0.078, "low": 0.0777, "close": 0.0777, "volume": 17166.68, "close_time": 1775336399999, "quote_volume": 1336.242406, "trades": 19, "taker_buy_base": 6314.69, "taker_buy_quote": 491.611545 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.0785, "high": 0.0785, "low": 0.0781, "close": 0.0781, "volume": 3217.42, "close_time": 1775339999999, "quote_volume": 251.72945, "trades": 7, "taker_buy_base": 530.72, "taker_buy_quote": 41.66152 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.0783, "high": 0.0786, "low": 0.0783, "close": 0.0786, "volume": 1895.32, "close_time": 1775343599999, "quote_volume": 148.602058, "trades": 6, "taker_buy_base": 431.23, "taker_buy_quote": 33.894678 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.0787, "high": 0.0793, "low": 0.0787, "close": 0.0792, "volume": 33534.68, "close_time": 1775347199999, "quote_volume": 2649.231253, "trades": 13, "taker_buy_base": 28541.17, "taker_buy_quote": 2254.855561 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0792, "high": 0.0795, "low": 0.0781, "close": 0.0781, "volume": 9619.1, "close_time": 1775350799999, "quote_volume": 760.483655, "trades": 14, "taker_buy_base": 2828.78, "taker_buy_quote": 223.446818 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "close_time": 1775354399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "close_time": 1775357999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1000.0, "close_time": 1775361599999, "quote_volume": 78.1, "trades": 1, "taker_buy_base": 1000.0, "taker_buy_quote": 78.1 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 1000.0, "close_time": 1775365199999, "quote_volume": 78.3, "trades": 1, "taker_buy_base": 1000.0, "taker_buy_quote": 78.3 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 2904.35, "close_time": 1775368799999, "quote_volume": 225.087125, "trades": 2, "taker_buy_base": 2904.35, "taker_buy_quote": 225.087125 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.0773, "high": 0.0773, "low": 0.0769, "close": 0.0772, "volume": 10698.75, "close_time": 1775372399999, "quote_volume": 825.476715, "trades": 10, "taker_buy_base": 2563.58, "taker_buy_quote": 197.157484 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 1006.23, "close_time": 1775375999999, "quote_volume": 77.4882, "trades": 3, "taker_buy_base": 921.33, "taker_buy_quote": 70.94241 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1800.0, "close_time": 1775379599999, "quote_volume": 138.78, "trades": 1, "taker_buy_base": 1800.0, "taker_buy_quote": 138.78 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "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": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 2497.53, "close_time": 1775386799999, "quote_volume": 192.568463, "trades": 2, "taker_buy_base": 2497.53, "taker_buy_quote": 192.568463 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.0768, "high": 0.0769, "low": 0.0762, "close": 0.0769, "volume": 27084.01, "close_time": 1775390399999, "quote_volume": 2074.008582, "trades": 10, "taker_buy_base": 1764.1, "taker_buy_quote": 135.65929 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.0777, "high": 0.0777, "low": 0.0773, "close": 0.0773, "volume": 5187.36, "close_time": 1775393999999, "quote_volume": 402.415296, "trades": 5, "taker_buy_base": 3006.5, "taker_buy_quote": 233.60505 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.0779, "high": 0.0786, "low": 0.0779, "close": 0.0784, "volume": 22413.36, "close_time": 1775397599999, "quote_volume": 1756.641969, "trades": 18, "taker_buy_base": 18369.08, "taker_buy_quote": 1439.761873 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.0783, "high": 0.0784, "low": 0.0775, "close": 0.0776, "volume": 13570.19, "close_time": 1775401199999, "quote_volume": 1056.042137, "trades": 15, "taker_buy_base": 7354.57, "taker_buy_quote": 573.079751 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "close_time": 1775404799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.0777, "high": 0.0777, "low": 0.0774, "close": 0.0774, "volume": 3454.69, "close_time": 1775408399999, "quote_volume": 268.080477, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.0774, "high": 0.0774, "low": 0.0771, "close": 0.0771, "volume": 4698.92, "close_time": 1775411999999, "quote_volume": 363.6121, "trades": 4, "taker_buy_base": 253.86, "taker_buy_quote": 19.572606 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 9217.43, "close_time": 1775415599999, "quote_volume": 713.944973, "trades": 8, "taker_buy_base": 6790.76, "taker_buy_quote": 525.878048 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 2016.8, "close_time": 1775419199999, "quote_volume": 157.327731, "trades": 7, "taker_buy_base": 212.3, "taker_buy_quote": 16.576731 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "close_time": 1775422799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.0778, "high": 0.078, "low": 0.0778, "close": 0.078, "volume": 482.4, "close_time": 1775426399999, "quote_volume": 37.60156, "trades": 2, "taker_buy_base": 482.4, "taker_buy_quote": 37.60156 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "close_time": 1775429999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.0782, "high": 0.0793, "low": 0.078, "close": 0.0793, "volume": 8072.44, "close_time": 1775433599999, "quote_volume": 636.115328, "trades": 11, "taker_buy_base": 5375.52, "taker_buy_quote": 423.472272 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0795, "high": 0.0798, "low": 0.0795, "close": 0.0798, "volume": 7091.61, "close_time": 1775437199999, "quote_volume": 564.809856, "trades": 7, "taker_buy_base": 3730.77, "taker_buy_quote": 296.73658 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "close_time": 1775440799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "close_time": 1775444399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "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": 0.0792, "high": 0.0792, "low": 0.0785, "close": 0.0785, "volume": 3658.89, "close_time": 1775451599999, "quote_volume": 288.691145, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.0785, "high": 0.0794, "low": 0.0784, "close": 0.0794, "volume": 19633.43, "close_time": 1775455199999, "quote_volume": 1548.338043, "trades": 13, "taker_buy_base": 17550.14, "taker_buy_quote": 1383.087285 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.0796, "high": 0.0796, "low": 0.0787, "close": 0.0787, "volume": 12610.6, "close_time": 1775458799999, "quote_volume": 994.605294, "trades": 10, "taker_buy_base": 3747.14, "taker_buy_quote": 295.440892 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 1765.06, "close_time": 1775462399999, "quote_volume": 139.086728, "trades": 2, "taker_buy_base": 1765.06, "taker_buy_quote": 139.086728 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "close_time": 1775465999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.079, "high": 0.0794, "low": 0.079, "close": 0.0794, "volume": 3969.8, "close_time": 1775469599999, "quote_volume": 314.186664, "trades": 6, "taker_buy_base": 3969.8, "taker_buy_quote": 314.186664 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.0792, "high": 0.0798, "low": 0.079, "close": 0.0793, "volume": 14051.86, "close_time": 1775473199999, "quote_volume": 1116.312613, "trades": 20, "taker_buy_base": 6924.66, "taker_buy_quote": 550.609619 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "close_time": 1775476799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.0797, "high": 0.0803, "low": 0.0794, "close": 0.0802, "volume": 26001.32, "close_time": 1775480399999, "quote_volume": 2074.555905, "trades": 20, "taker_buy_base": 20806.68, "taker_buy_quote": 1661.975805 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.0804, "high": 0.0806, "low": 0.0803, "close": 0.0804, "volume": 10717.81, "close_time": 1775483999999, "quote_volume": 861.983841, "trades": 14, "taker_buy_base": 2773.61, "taker_buy_quote": 223.008465 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.0811, "high": 0.082, "low": 0.0803, "close": 0.0809, "volume": 22197.78, "close_time": 1775487599999, "quote_volume": 1808.22102, "trades": 39, "taker_buy_base": 16481.06, "taker_buy_quote": 1343.772636 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.0805, "high": 0.0817, "low": 0.0805, "close": 0.0817, "volume": 5852.9, "close_time": 1775491199999, "quote_volume": 475.977694, "trades": 11, "taker_buy_base": 3954.23, "taker_buy_quote": 322.169911 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.0807, "high": 0.0813, "low": 0.0805, "close": 0.0805, "volume": 5672.7, "close_time": 1775494799999, "quote_volume": 458.851027, "trades": 11, "taker_buy_base": 2269.32, "taker_buy_quote": 184.387902 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.0804, "high": 0.0814, "low": 0.0804, "close": 0.0814, "volume": 4159.74, "close_time": 1775498399999, "quote_volume": 336.330528, "trades": 15, "taker_buy_base": 1917.38, "taker_buy_quote": 155.626737 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.0813, "high": 0.0813, "low": 0.0808, "close": 0.0809, "volume": 18105.98, "close_time": 1775501999999, "quote_volume": 1466.984693, "trades": 16, "taker_buy_base": 5201.33, "taker_buy_quote": 420.787597 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.0809, "high": 0.0813, "low": 0.0808, "close": 0.0813, "volume": 3451.34, "close_time": 1775505599999, "quote_volume": 279.90861, "trades": 7, "taker_buy_base": 2551.92, "taker_buy_quote": 207.159668 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.0813, "high": 0.0815, "low": 0.0813, "close": 0.0813, "volume": 1370.73, "close_time": 1775509199999, "quote_volume": 111.468495, "trades": 6, "taker_buy_base": 140.73, "taker_buy_quote": 11.469495 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 1668.05, "close_time": 1775512799999, "quote_volume": 135.612465, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.0809, "high": 0.0813, "low": 0.0807, "close": 0.0807, "volume": 17883.69, "close_time": 1775516399999, "quote_volume": 1447.148434, "trades": 18, "taker_buy_base": 8394.73, "taker_buy_quote": 679.856314 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.0803, "high": 0.0807, "low": 0.0802, "close": 0.0806, "volume": 11890.17, "close_time": 1775519999999, "quote_volume": 956.938787, "trades": 40, "taker_buy_base": 8960.15, "taker_buy_quote": 721.417367 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0809, "high": 0.0813, "low": 0.0809, "close": 0.0813, "volume": 7244.13, "close_time": 1775523599999, "quote_volume": 588.122057, "trades": 10, "taker_buy_base": 2504.6, "taker_buy_quote": 203.328817 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.0813, "high": 0.0816, "low": 0.081, "close": 0.081, "volume": 7324.11, "close_time": 1775527199999, "quote_volume": 596.007505, "trades": 14, "taker_buy_base": 4180.12, "taker_buy_quote": 340.620379 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.0811, "high": 0.0813, "low": 0.0811, "close": 0.0813, "volume": 2769.39, "close_time": 1775530799999, "quote_volume": 225.037791, "trades": 3, "taker_buy_base": 2769.39, "taker_buy_quote": 225.037791 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.0807, "high": 0.0815, "low": 0.0807, "close": 0.0815, "volume": 8956.79, "close_time": 1775534399999, "quote_volume": 727.919818, "trades": 5, "taker_buy_base": 2991.99, "taker_buy_quote": 243.547986 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 7439.23, "close_time": 1775537999999, "quote_volume": 605.686253, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.0814, "high": 0.0819, "low": 0.081, "close": 0.081, "volume": 91317.97, "close_time": 1775541599999, "quote_volume": 7433.153335, "trades": 65, "taker_buy_base": 89031.45, "taker_buy_quote": 7247.745635 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.0809, "high": 0.0833, "low": 0.0809, "close": 0.0833, "volume": 16451.28, "close_time": 1775545199999, "quote_volume": 1358.564032, "trades": 33, "taker_buy_base": 15247.87, "taker_buy_quote": 1261.141315 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.0826, "high": 0.0919, "low": 0.0824, "close": 0.0856, "volume": 772614.23, "close_time": 1775548799999, "quote_volume": 66704.580746, "trades": 728, "taker_buy_base": 370609.94, "taker_buy_quote": 32159.970935 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0853, "high": 0.0855, "low": 0.081, "close": 0.0841, "volume": 154999.2, "close_time": 1775552399999, "quote_volume": 12862.678484, "trades": 227, "taker_buy_base": 77809.19, "taker_buy_quote": 6448.892253 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.084, "high": 0.0846, "low": 0.0823, "close": 0.0825, "volume": 42342.28, "close_time": 1775555999999, "quote_volume": 3518.063384, "trades": 46, "taker_buy_base": 13069.29, "taker_buy_quote": 1095.380559 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.0829, "high": 0.0831, "low": 0.0814, "close": 0.0814, "volume": 44061.72, "close_time": 1775559599999, "quote_volume": 3600.972504, "trades": 37, "taker_buy_base": 37582.39, "taker_buy_quote": 3073.126621 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.0817, "high": 0.0819, "low": 0.0817, "close": 0.0819, "volume": 1420.14, "close_time": 1775563199999, "quote_volume": 116.181346, "trades": 4, "taker_buy_base": 1420.14, "taker_buy_quote": 116.181346 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.0814, "high": 0.0814, "low": 0.0801, "close": 0.0803, "volume": 57033.14, "close_time": 1775566799999, "quote_volume": 4597.174339, "trades": 41, "taker_buy_base": 21112.38, "taker_buy_quote": 1695.10654 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.0805, "high": 0.0824, "low": 0.0805, "close": 0.0812, "volume": 27198.88, "close_time": 1775570399999, "quote_volume": 2205.40132, "trades": 24, "taker_buy_base": 9411.95, "taker_buy_quote": 762.177669 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.081, "high": 0.0819, "low": 0.081, "close": 0.0819, "volume": 5977.48, "close_time": 1775573999999, "quote_volume": 487.860646, "trades": 11, "taker_buy_base": 4159.2, "taker_buy_quote": 340.345011 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.0817, "high": 0.0817, "low": 0.0811, "close": 0.0817, "volume": 85724.5, "close_time": 1775577599999, "quote_volume": 6987.95871, "trades": 24, "taker_buy_base": 83839.68, "taker_buy_quote": 6834.515918 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.0819, "high": 0.0821, "low": 0.0819, "close": 0.0819, "volume": 24615.04, "close_time": 1775581199999, "quote_volume": 2016.185412, "trades": 13, "taker_buy_base": 23819.22, "taker_buy_quote": 1950.928172 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 2422.06, "close_time": 1775584799999, "quote_volume": 197.39789, "trades": 4, "taker_buy_base": 2250.53, "taker_buy_quote": 183.418195 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.0822, "high": 0.0822, "low": 0.0815, "close": 0.0815, "volume": 2507.19, "close_time": 1775588399999, "quote_volume": 205.584615, "trades": 5, "taker_buy_base": 1921.14, "taker_buy_quote": 157.67472 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 171.53, "close_time": 1775591999999, "quote_volume": 14.099766, "trades": 2, "taker_buy_base": 171.53, "taker_buy_quote": 14.099766 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.0824, "high": 0.0827, "low": 0.0824, "close": 0.0827, "volume": 2069.36, "close_time": 1775595599999, "quote_volume": 170.610634, "trades": 3, "taker_buy_base": 2069.36, "taker_buy_quote": 170.610634 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.0821, "high": 0.0828, "low": 0.0821, "close": 0.0828, "volume": 7085.75, "close_time": 1775599199999, "quote_volume": 584.071275, "trades": 9, "taker_buy_base": 3374.99, "taker_buy_quote": 277.984772 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.0829, "high": 0.0842, "low": 0.0825, "close": 0.0842, "volume": 42439.29, "close_time": 1775602799999, "quote_volume": 3523.345832, "trades": 37, "taker_buy_base": 30797.17, "taker_buy_quote": 2559.340068 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.0842, "high": 0.0848, "low": 0.0842, "close": 0.0846, "volume": 4488.33, "close_time": 1775606399999, "quote_volume": 380.041097, "trades": 9, "taker_buy_base": 3683.8, "taker_buy_quote": 312.194183 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0847, "high": 0.0847, "low": 0.0837, "close": 0.0837, "volume": 7322.82, "close_time": 1775609999999, "quote_volume": 616.133703, "trades": 19, "taker_buy_base": 1924.45, "taker_buy_quote": 162.195801 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 1456.99, "close_time": 1775613599999, "quote_volume": 121.950063, "trades": 3, "taker_buy_base": 1456.99, "taker_buy_quote": 121.950063 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.0846, "high": 0.085, "low": 0.0841, "close": 0.0844, "volume": 1925.97, "close_time": 1775617199999, "quote_volume": 162.593416, "trades": 7, "taker_buy_base": 1375.29, "taker_buy_quote": 116.281228 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 676.72, "close_time": 1775620799999, "quote_volume": 56.979824, "trades": 3, "taker_buy_base": 216.23, "taker_buy_quote": 18.206566 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "close_time": 1775624399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.0845, "high": 0.0848, "low": 0.084, "close": 0.0848, "volume": 4999.77, "close_time": 1775627999999, "quote_volume": 421.478186, "trades": 12, "taker_buy_base": 2453.68, "taker_buy_quote": 206.982486 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.0844, "high": 0.0844, "low": 0.084, "close": 0.084, "volume": 4544.88, "close_time": 1775631599999, "quote_volume": 381.8884, "trades": 5, "taker_buy_base": 1845.03, "taker_buy_quote": 155.063124 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.0839, "high": 0.0841, "low": 0.0829, "close": 0.0833, "volume": 13678.11, "close_time": 1775635199999, "quote_volume": 1142.641484, "trades": 26, "taker_buy_base": 2864.5, "taker_buy_quote": 240.104291 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.0835, "high": 0.0837, "low": 0.0832, "close": 0.0834, "volume": 16103.63, "close_time": 1775638799999, "quote_volume": 1344.164758, "trades": 74, "taker_buy_base": 4325.44, "taker_buy_quote": 360.414649 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.0836, "high": 0.0837, "low": 0.0835, "close": 0.0837, "volume": 1714.26, "close_time": 1775642399999, "quote_volume": 143.270648, "trades": 4, "taker_buy_base": 59.74, "taker_buy_quote": 5.000238 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.0834, "high": 0.0835, "low": 0.0832, "close": 0.0832, "volume": 85036.71, "close_time": 1775645999999, "quote_volume": 7092.039681, "trades": 23, "taker_buy_base": 874.73, "taker_buy_quote": 72.930549 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.0832, "high": 0.0832, "low": 0.0829, "close": 0.0832, "volume": 1918.29, "close_time": 1775649599999, "quote_volume": 159.5034, "trades": 5, "taker_buy_base": 989.08, "taker_buy_quote": 82.291456 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.0833, "high": 0.0837, "low": 0.0831, "close": 0.0831, "volume": 6784.49, "close_time": 1775653199999, "quote_volume": 567.085438, "trades": 5, "taker_buy_base": 6267.15, "taker_buy_quote": 524.094484 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.0835, "high": 0.0836, "low": 0.0832, "close": 0.0832, "volume": 4285.06, "close_time": 1775656799999, "quote_volume": 357.336861, "trades": 21, "taker_buy_base": 3762.23, "taker_buy_quote": 313.810613 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 424.46, "close_time": 1775660399999, "quote_volume": 34.933058, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "close_time": 1775663999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.0825, "high": 0.0825, "low": 0.0823, "close": 0.0823, "volume": 3908.33, "close_time": 1775667599999, "quote_volume": 321.918299, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 968.52, "close_time": 1775671199999, "quote_volume": 79.999752, "trades": 1, "taker_buy_base": 968.52, "taker_buy_quote": 79.999752 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 459.49, "close_time": 1775674799999, "quote_volume": 37.785614, "trades": 4, "taker_buy_base": 459.49, "taker_buy_quote": 37.785614 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "close_time": 1775678399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.0813, "high": 0.0817, "low": 0.0811, "close": 0.0817, "volume": 7868.38, "close_time": 1775681999999, "quote_volume": 639.196798, "trades": 9, "taker_buy_base": 97.91, "taker_buy_quote": 7.999247 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 4890.47, "close_time": 1775685599999, "quote_volume": 400.655103, "trades": 7, "taker_buy_base": 4890.47, "taker_buy_quote": 400.655103 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.0815, "high": 0.0818, "low": 0.0815, "close": 0.0818, "volume": 1811.58, "close_time": 1775689199999, "quote_volume": 148.064976, "trades": 2, "taker_buy_base": 1404.02, "taker_buy_quote": 114.848836 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "close_time": 1775692799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "close_time": 1775696399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "close_time": 1775699999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.0808, "high": 0.081, "low": 0.0806, "close": 0.081, "volume": 7208.41, "close_time": 1775703599999, "quote_volume": 583.102562, "trades": 88, "taker_buy_base": 5527.5, "taker_buy_quote": 447.621216 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "close_time": 1775707199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 1031.41, "close_time": 1775710799999, "quote_volume": 83.131646, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.0808, "high": 0.0815, "low": 0.0806, "close": 0.0811, "volume": 14874.7, "close_time": 1775714399999, "quote_volume": 1202.546019, "trades": 16, "taker_buy_base": 5393.29, "taker_buy_quote": 437.811432 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "close_time": 1775717999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.0811, "high": 0.082, "low": 0.0811, "close": 0.082, "volume": 2836.15, "close_time": 1775721599999, "quote_volume": 230.487281, "trades": 5, "taker_buy_base": 2836.15, "taker_buy_quote": 230.487281 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.0813, "high": 0.0842, "low": 0.0813, "close": 0.0813, "volume": 66667.2, "close_time": 1775725199999, "quote_volume": 5473.815921, "trades": 77, "taker_buy_base": 47004.34, "taker_buy_quote": 3852.988649 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.082, "high": 0.0821, "low": 0.0819, "close": 0.0821, "volume": 3375.59, "close_time": 1775728799999, "quote_volume": 276.868747, "trades": 9, "taker_buy_base": 1453.51, "taker_buy_quote": 119.272278 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.0819, "high": 0.0819, "low": 0.0815, "close": 0.0815, "volume": 7114.22, "close_time": 1775732399999, "quote_volume": 582.268213, "trades": 4, "taker_buy_base": 5826.0, "taker_buy_quote": 477.1494 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 167.06, "close_time": 1775735999999, "quote_volume": 13.61539, "trades": 2, "taker_buy_base": 167.06, "taker_buy_quote": 13.61539 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.081, "high": 0.0812, "low": 0.0808, "close": 0.0812, "volume": 16194.04, "close_time": 1775739599999, "quote_volume": 1313.190031, "trades": 9, "taker_buy_base": 15467.08, "taker_buy_quote": 1254.370055 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 682.98, "close_time": 1775743199999, "quote_volume": 55.32138, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 15168.72, "close_time": 1775746799999, "quote_volume": 1225.409963, "trades": 8, "taker_buy_base": 3822.27, "taker_buy_quote": 308.616803 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.0814, "high": 0.0818, "low": 0.0809, "close": 0.0817, "volume": 9491.85, "close_time": 1775750399999, "quote_volume": 772.046176, "trades": 14, "taker_buy_base": 6786.73, "taker_buy_quote": 551.485078 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.0819, "high": 0.0819, "low": 0.0814, "close": 0.0814, "volume": 6410.0, "close_time": 1775753999999, "quote_volume": 523.789469, "trades": 7, "taker_buy_base": 6410.0, "taker_buy_quote": 523.789469 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.0817, "high": 0.0817, "low": 0.0813, "close": 0.0813, "volume": 30541.51, "close_time": 1775757599999, "quote_volume": 2485.951276, "trades": 8, "taker_buy_base": 82.05, "taker_buy_quote": 6.703485 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.0817, "high": 0.0822, "low": 0.0817, "close": 0.0822, "volume": 11219.0, "close_time": 1775761199999, "quote_volume": 919.54143, "trades": 14, "taker_buy_base": 10824.29, "taker_buy_quote": 887.214681 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.0825, "high": 0.0829, "low": 0.0825, "close": 0.0829, "volume": 3803.53, "close_time": 1775764799999, "quote_volume": 314.242256, "trades": 11, "taker_buy_base": 3712.77, "taker_buy_quote": 306.718252 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 66.18, "close_time": 1775768399999, "quote_volume": 5.45985, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "close_time": 1775771999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.0822, "high": 0.0832, "low": 0.0821, "close": 0.0824, "volume": 4325.9, "close_time": 1775775599999, "quote_volume": 356.755023, "trades": 15, "taker_buy_base": 2943.66, "taker_buy_quote": 243.119385 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.0821, "high": 0.0823, "low": 0.0821, "close": 0.0823, "volume": 662.9, "close_time": 1775779199999, "quote_volume": 54.49577, "trades": 2, "taker_buy_base": 662.9, "taker_buy_quote": 54.49577 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 1498.72, "close_time": 1775782799999, "quote_volume": 122.983961, "trades": 8, "taker_buy_base": 1331.45, "taker_buy_quote": 109.251094 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "close_time": 1775786399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 914.24, "close_time": 1775789999999, "quote_volume": 74.96768, "trades": 3, "taker_buy_base": 914.24, "taker_buy_quote": 74.96768 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 380.94, "close_time": 1775793599999, "quote_volume": 31.160892, "trades": 2, "taker_buy_base": 380.94, "taker_buy_quote": 31.160892 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.0818, "high": 0.0822, "low": 0.0818, "close": 0.0818, "volume": 838.34, "close_time": 1775797199999, "quote_volume": 68.69678, "trades": 3, "taker_buy_base": 537.21, "taker_buy_quote": 44.064346 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 11335.11, "close_time": 1775800799999, "quote_volume": 927.211998, "trades": 3, "taker_buy_base": 11335.11, "taker_buy_quote": 927.211998 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.0818, "high": 0.082, "low": 0.0817, "close": 0.0817, "volume": 2689.41, "close_time": 1775804399999, "quote_volume": 220.136151, "trades": 5, "taker_buy_base": 2598.18, "taker_buy_quote": 212.68266 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 7128.94, "close_time": 1775807999999, "quote_volume": 581.00861, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "close_time": 1775811599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.0818, "high": 0.0818, "low": 0.0814, "close": 0.0814, "volume": 599.42, "close_time": 1775815199999, "quote_volume": 48.947356, "trades": 2, "taker_buy_base": 386.42, "taker_buy_quote": 31.609156 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "close_time": 1775818799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "close_time": 1775822399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.0818, "high": 0.082, "low": 0.0815, "close": 0.0815, "volume": 5911.21, "close_time": 1775825999999, "quote_volume": 483.221439, "trades": 11, "taker_buy_base": 4100.96, "taker_buy_quote": 335.586064 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 13620.81, "close_time": 1775829599999, "quote_volume": 1110.096015, "trades": 6, "taker_buy_base": 2633.27, "taker_buy_quote": 214.611505 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.0811, "high": 0.0818, "low": 0.0811, "close": 0.0818, "volume": 2926.27, "close_time": 1775833199999, "quote_volume": 237.459678, "trades": 3, "taker_buy_base": 198.83, "taker_buy_quote": 16.264294 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 34087.61, "close_time": 1775836799999, "quote_volume": 2798.592781, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.0813, "high": 0.0815, "low": 0.0813, "close": 0.0813, "volume": 1332.76, "close_time": 1775840399999, "quote_volume": 108.401592, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 2746.79, "close_time": 1775843999999, "quote_volume": 225.23678, "trades": 2, "taker_buy_base": 2746.79, "taker_buy_quote": 225.23678 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 1000.0, "close_time": 1775847599999, "quote_volume": 82.0, "trades": 1, "taker_buy_base": 1000.0, "taker_buy_quote": 82.0 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 2744.18, "close_time": 1775851199999, "quote_volume": 224.698377, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.0827, "high": 0.0831, "low": 0.0824, "close": 0.0824, "volume": 5287.79, "close_time": 1775854799999, "quote_volume": 437.492073, "trades": 11, "taker_buy_base": 4565.71, "taker_buy_quote": 377.992681 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "close_time": 1775858399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.0832, "high": 0.0835, "low": 0.0828, "close": 0.0828, "volume": 4916.6, "close_time": 1775861999999, "quote_volume": 409.467492, "trades": 6, "taker_buy_base": 2304.62, "taker_buy_quote": 192.244468 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "close_time": 1775865599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 197.73, "close_time": 1775869199999, "quote_volume": 16.431363, "trades": 2, "taker_buy_base": 197.73, "taker_buy_quote": 16.431363 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 297.26, "close_time": 1775872799999, "quote_volume": 24.464498, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 3424.19, "close_time": 1775876399999, "quote_volume": 282.053136, "trades": 2, "taker_buy_base": 2422.99, "taker_buy_quote": 199.654376 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.0822, "high": 0.0824, "low": 0.082, "close": 0.082, "volume": 18677.66, "close_time": 1775879999999, "quote_volume": 1533.264296, "trades": 24, "taker_buy_base": 7830.58, "taker_buy_quote": 642.325325 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.0822, "high": 0.0823, "low": 0.0821, "close": 0.0821, "volume": 7883.03, "close_time": 1775883599999, "quote_volume": 648.153792, "trades": 9, "taker_buy_base": 7578.53, "taker_buy_quote": 623.154342 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 2763.53, "close_time": 1775887199999, "quote_volume": 226.333107, "trades": 2, "taker_buy_base": 2763.53, "taker_buy_quote": 226.333107 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 304.13, "close_time": 1775890799999, "quote_volume": 24.999486, "trades": 1, "taker_buy_base": 304.13, "taker_buy_quote": 24.999486 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.0819, "high": 0.0838, "low": 0.0819, "close": 0.0835, "volume": 22018.25, "close_time": 1775894399999, "quote_volume": 1826.104069, "trades": 34, "taker_buy_base": 9295.35, "taker_buy_quote": 772.024611 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.0833, "high": 0.0842, "low": 0.0833, "close": 0.0841, "volume": 45296.42, "close_time": 1775897999999, "quote_volume": 3808.482235, "trades": 32, "taker_buy_base": 11218.93, "taker_buy_quote": 942.646929 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 4189.12, "close_time": 1775901599999, "quote_volume": 350.020289, "trades": 6, "taker_buy_base": 3567.28, "taker_buy_quote": 298.034465 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "close_time": 1775905199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.083, "high": 0.083, "low": 0.0828, "close": 0.083, "volume": 2654.14, "close_time": 1775908799999, "quote_volume": 219.888362, "trades": 3, "taker_buy_base": 302.4, "taker_buy_quote": 25.0992 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 967.52, "close_time": 1775912399999, "quote_volume": 79.723648, "trades": 3, "taker_buy_base": 967.52, "taker_buy_quote": 79.723648 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.0824, "high": 0.0825, "low": 0.0819, "close": 0.0821, "volume": 27245.44, "close_time": 1775915999999, "quote_volume": 2245.676637, "trades": 12, "taker_buy_base": 22928.35, "taker_buy_quote": 1890.915896 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 347.36, "close_time": 1775919599999, "quote_volume": 28.587728, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 3934.49, "close_time": 1775923199999, "quote_volume": 322.234731, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 303.76, "close_time": 1775926799999, "quote_volume": 24.999448, "trades": 1, "taker_buy_base": 303.76, "taker_buy_quote": 24.999448 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 0.0823, "high": 0.0826, "low": 0.0822, "close": 0.0826, "volume": 3541.88, "close_time": 1775930399999, "quote_volume": 291.83103, "trades": 9, "taker_buy_base": 2904.83, "taker_buy_quote": 239.2107 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 0.083, "high": 0.0831, "low": 0.0827, "close": 0.0827, "volume": 13834.12, "close_time": 1775933999999, "quote_volume": 1147.275637, "trades": 13, "taker_buy_base": 1049.48, "taker_buy_quote": 87.199623 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 0.0829, "high": 0.0856, "low": 0.0827, "close": 0.0848, "volume": 142136.76, "close_time": 1775937599999, "quote_volume": 11995.123011, "trades": 144, "taker_buy_base": 87052.57, "taker_buy_quote": 7335.838774 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.0847, "high": 0.0859, "low": 0.0847, "close": 0.0858, "volume": 239104.86, "close_time": 1775941199999, "quote_volume": 20324.701868, "trades": 146, "taker_buy_base": 31538.74, "taker_buy_quote": 2690.140306 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 0.086, "high": 0.0868, "low": 0.0849, "close": 0.0849, "volume": 46403.12, "close_time": 1775944799999, "quote_volume": 4002.564905, "trades": 50, "taker_buy_base": 24187.23, "taker_buy_quote": 2086.110508 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 0.0849, "high": 0.085, "low": 0.0848, "close": 0.0848, "volume": 17698.75, "close_time": 1775948399999, "quote_volume": 1502.592716, "trades": 16, "taker_buy_base": 6883.75, "taker_buy_quote": 584.471766 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 0.085, "high": 0.0854, "low": 0.0848, "close": 0.0852, "volume": 5454.37, "close_time": 1775951999999, "quote_volume": 464.447842, "trades": 13, "taker_buy_base": 4763.25, "taker_buy_quote": 405.65876 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.0849, "high": 0.0858, "low": 0.0849, "close": 0.0858, "volume": 1374.87, "close_time": 1775955599999, "quote_volume": 117.048315, "trades": 6, "taker_buy_base": 1305.77, "taker_buy_quote": 111.119535 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 0.0849, "high": 0.0849, "low": 0.0824, "close": 0.0824, "volume": 18423.41, "close_time": 1775959199999, "quote_volume": 1530.152708, "trades": 40, "taker_buy_base": 3114.46, "taker_buy_quote": 259.951694 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 0.0824, "high": 0.083, "low": 0.082, "close": 0.083, "volume": 6302.08, "close_time": 1775962799999, "quote_volume": 521.501289, "trades": 11, "taker_buy_base": 4812.75, "taker_buy_quote": 398.647245 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 0.0834, "high": 0.0836, "low": 0.0828, "close": 0.0829, "volume": 202708.64, "close_time": 1775966399999, "quote_volume": 16790.414592, "trades": 75, "taker_buy_base": 190895.6, "taker_buy_quote": 15811.243284 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "close_time": 1775969999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 0.0825, "high": 0.0831, "low": 0.0825, "close": 0.0831, "volume": 2198.26, "close_time": 1775973599999, "quote_volume": 182.154225, "trades": 11, "taker_buy_base": 1592.2, "taker_buy_quote": 132.154275 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 0.0833, "high": 0.0835, "low": 0.083, "close": 0.083, "volume": 1830.13, "close_time": 1775977199999, "quote_volume": 152.037831, "trades": 11, "taker_buy_base": 1707.89, "taker_buy_quote": 141.891911 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 0.0824, "high": 0.0837, "low": 0.0824, "close": 0.0832, "volume": 11048.01, "close_time": 1775980799999, "quote_volume": 921.175858, "trades": 27, "taker_buy_base": 11048.01, "taker_buy_quote": 921.175858 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.0834, "high": 0.0836, "low": 0.0831, "close": 0.0832, "volume": 99605.57, "close_time": 1775984399999, "quote_volume": 8297.801317, "trades": 28, "taker_buy_base": 92100.29, "taker_buy_quote": 7672.905256 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 0.083, "high": 0.0842, "low": 0.0829, "close": 0.083, "volume": 12855.04, "close_time": 1775987999999, "quote_volume": 1067.653097, "trades": 25, "taker_buy_base": 8569.2, "taker_buy_quote": 712.141018 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 0.083, "high": 0.0836, "low": 0.083, "close": 0.0836, "volume": 4326.25, "close_time": 1775991599999, "quote_volume": 361.170728, "trades": 6, "taker_buy_base": 3941.79, "taker_buy_quote": 329.141088 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 1531.36, "close_time": 1775995199999, "quote_volume": 127.111228, "trades": 3, "taker_buy_base": 83.48, "taker_buy_quote": 6.937188 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.0825, "high": 0.0826, "low": 0.0817, "close": 0.082, "volume": 11027.11, "close_time": 1775998799999, "quote_volume": 906.021578, "trades": 20, "taker_buy_base": 7048.32, "taker_buy_quote": 578.092025 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 0.0819, "high": 0.0819, "low": 0.0814, "close": 0.0817, "volume": 6881.7, "close_time": 1776002399999, "quote_volume": 561.83349, "trades": 10, "taker_buy_base": 2664.19, "taker_buy_quote": 217.954726 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 0.0817, "high": 0.0825, "low": 0.0817, "close": 0.0824, "volume": 7508.74, "close_time": 1776005999999, "quote_volume": 617.663107, "trades": 9, "taker_buy_base": 5159.98, "taker_buy_quote": 424.526947 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 0.0823, "high": 0.0826, "low": 0.0818, "close": 0.0826, "volume": 6462.54, "close_time": 1776009599999, "quote_volume": 532.008199, "trades": 8, "taker_buy_base": 4101.25, "taker_buy_quote": 337.886497 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.0826, "high": 0.0826, "low": 0.082, "close": 0.082, "volume": 3789.04, "close_time": 1776013199999, "quote_volume": 311.942047, "trades": 6, "taker_buy_base": 304.87, "taker_buy_quote": 24.99934 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 1508.83, "close_time": 1776016799999, "quote_volume": 123.72406, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 0.082, "high": 0.082, "low": 0.0816, "close": 0.0816, "volume": 6859.75, "close_time": 1776020399999, "quote_volume": 560.78244, "trades": 8, "taker_buy_base": 2460.73, "taker_buy_quote": 200.795568 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 0.0815, "high": 0.0816, "low": 0.0801, "close": 0.0805, "volume": 64368.48, "close_time": 1776023999999, "quote_volume": 5180.040586, "trades": 77, "taker_buy_base": 26099.68, "taker_buy_quote": 2097.058442 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.0804, "high": 0.0807, "low": 0.0803, "close": 0.0806, "volume": 16877.47, "close_time": 1776027599999, "quote_volume": 1358.724255, "trades": 13, "taker_buy_base": 10752.07, "taker_buy_quote": 865.607238 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 0.0807, "high": 0.0807, "low": 0.0787, "close": 0.0791, "volume": 117966.04, "close_time": 1776031199999, "quote_volume": 9479.597694, "trades": 43, "taker_buy_base": 19688.68, "taker_buy_quote": 1564.284723 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 0.079, "high": 0.0795, "low": 0.0789, "close": 0.0795, "volume": 11400.85, "close_time": 1776034799999, "quote_volume": 902.095686, "trades": 16, "taker_buy_base": 7246.7, "taker_buy_quote": 573.226366 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 7519.79, "close_time": 1776038399999, "quote_volume": 598.884419, "trades": 5, "taker_buy_base": 7519.79, "taker_buy_quote": 598.884419 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.0798, "high": 0.0803, "low": 0.0794, "close": 0.0797, "volume": 32957.48, "close_time": 1776041999999, "quote_volume": 2635.857848, "trades": 42, "taker_buy_base": 18808.67, "taker_buy_quote": 1504.471291 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 4949.4, "close_time": 1776045599999, "quote_volume": 394.96212, "trades": 4, "taker_buy_base": 2596.08, "taker_buy_quote": 207.167184 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 0.08, "high": 0.0803, "low": 0.08, "close": 0.0803, "volume": 7857.6, "close_time": 1776049199999, "quote_volume": 629.282187, "trades": 6, "taker_buy_base": 3169.2, "taker_buy_quote": 253.684389 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 0.0804, "high": 0.0804, "low": 0.08, "close": 0.0802, "volume": 3281.51, "close_time": 1776052799999, "quote_volume": 263.361822, "trades": 3, "taker_buy_base": 785.97, "taker_buy_quote": 63.034794 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 1274.65, "close_time": 1776056399999, "quote_volume": 102.354395, "trades": 3, "taker_buy_base": 1274.65, "taker_buy_quote": 102.354395 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 0.0797, "high": 0.0797, "low": 0.0794, "close": 0.0794, "volume": 6898.94, "close_time": 1776059999999, "quote_volume": 549.190137, "trades": 9, "taker_buy_base": 5517.51, "taker_buy_quote": 439.428551 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 0.0801, "high": 0.0801, "low": 0.0799, "close": 0.0799, "volume": 1937.39, "close_time": 1776063599999, "quote_volume": 155.021043, "trades": 5, "taker_buy_base": 1117.91, "taker_buy_quote": 89.544591 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 254.12, "close_time": 1776067199999, "quote_volume": 20.304188, "trades": 2, "taker_buy_base": 127.06, "taker_buy_quote": 10.152094 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "close_time": 1776070799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 0.0803, "high": 0.0807, "low": 0.0803, "close": 0.0807, "volume": 431.32, "close_time": 1776074399999, "quote_volume": 34.683364, "trades": 4, "taker_buy_base": 431.32, "taker_buy_quote": 34.683364 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 0.0806, "high": 0.0806, "low": 0.0799, "close": 0.0799, "volume": 3922.88, "close_time": 1776077999999, "quote_volume": 316.036155, "trades": 5, "taker_buy_base": 3711.49, "taker_buy_quote": 299.146094 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 0.0808, "high": 0.081, "low": 0.0808, "close": 0.081, "volume": 364.98, "close_time": 1776081599999, "quote_volume": 29.513504, "trades": 3, "taker_buy_base": 249.38, "taker_buy_quote": 20.149904 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.081, "high": 0.081, "low": 0.0802, "close": 0.0802, "volume": 437.68, "close_time": 1776085199999, "quote_volume": 35.202704, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 0.0808, "high": 0.0813, "low": 0.0808, "close": 0.0813, "volume": 7021.04, "close_time": 1776088799999, "quote_volume": 567.413701, "trades": 7, "taker_buy_base": 3646.89, "taker_buy_quote": 294.782381 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 1564.65, "close_time": 1776092399999, "quote_volume": 127.218641, "trades": 2, "taker_buy_base": 125.96, "taker_buy_quote": 10.253144 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 893.82, "close_time": 1776095999999, "quote_volume": 72.578184, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 2701.29, "close_time": 1776099599999, "quote_volume": 219.074619, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 0.0814, "high": 0.0817, "low": 0.081, "close": 0.081, "volume": 21098.67, "close_time": 1776103199999, "quote_volume": 1718.172646, "trades": 11, "taker_buy_base": 3773.32, "taker_buy_quote": 307.995175 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 252.54, "close_time": 1776106799999, "quote_volume": 20.45574, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 2837.15, "close_time": 1776110399999, "quote_volume": 230.957978, "trades": 5, "taker_buy_base": 392.22, "taker_buy_quote": 31.940676 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.0811, "high": 0.0817, "low": 0.0811, "close": 0.0816, "volume": 5155.96, "close_time": 1776113999999, "quote_volume": 420.669975, "trades": 5, "taker_buy_base": 5016.28, "taker_buy_quote": 409.341927 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 0.0818, "high": 0.0825, "low": 0.0818, "close": 0.0824, "volume": 4273.34, "close_time": 1776117599999, "quote_volume": 351.721078, "trades": 13, "taker_buy_base": 2043.09, "taker_buy_quote": 168.171503 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 0.0826, "high": 0.0838, "low": 0.0823, "close": 0.0838, "volume": 21108.18, "close_time": 1776121199999, "quote_volume": 1750.624437, "trades": 29, "taker_buy_base": 11555.92, "taker_buy_quote": 960.515745 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 0.084, "high": 0.0842, "low": 0.0837, "close": 0.0839, "volume": 15641.31, "close_time": 1776124799999, "quote_volume": 1313.670408, "trades": 17, "taker_buy_base": 7056.02, "taker_buy_quote": 593.44815 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.0839, "high": 0.0839, "low": 0.0835, "close": 0.0835, "volume": 3118.17, "close_time": 1776128399999, "quote_volume": 260.983851, "trades": 8, "taker_buy_base": 1459.18, "taker_buy_quote": 122.352167 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 0.0828, "high": 0.0834, "low": 0.0828, "close": 0.0834, "volume": 1586.71, "close_time": 1776131999999, "quote_volume": 131.602866, "trades": 3, "taker_buy_base": 372.13, "taker_buy_quote": 31.035642 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 72.48, "close_time": 1776135599999, "quote_volume": 6.030336, "trades": 1, "taker_buy_base": 72.48, "taker_buy_quote": 6.030336 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 0.0832, "high": 0.0833, "low": 0.0831, "close": 0.0831, "volume": 3187.25, "close_time": 1776139199999, "quote_volume": 265.239623, "trades": 5, "taker_buy_base": 1747.58, "taker_buy_quote": 145.398656 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 526.89, "close_time": 1776142799999, "quote_volume": 43.73187, "trades": 1, "taker_buy_base": 526.89, "taker_buy_quote": 43.73187 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 0.0827, "high": 0.0827, "low": 0.0824, "close": 0.0824, "volume": 7539.74, "close_time": 1776146399999, "quote_volume": 622.255508, "trades": 10, "taker_buy_base": 4738.86, "taker_buy_quote": 390.884324 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 0.0823, "high": 0.0828, "low": 0.0823, "close": 0.0828, "volume": 3435.75, "close_time": 1776149999999, "quote_volume": 283.992593, "trades": 6, "taker_buy_base": 2911.37, "taker_buy_quote": 240.836119 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 0.0828, "high": 0.0831, "low": 0.0825, "close": 0.0825, "volume": 9371.78, "close_time": 1776153599999, "quote_volume": 775.712245, "trades": 8, "taker_buy_base": 2601.27, "taker_buy_quote": 215.489084 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 16840.57, "close_time": 1776157199999, "quote_volume": 1389.747291, "trades": 10, "taker_buy_base": 14646.81, "taker_buy_quote": 1208.762091 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 0.0827, "high": 0.0833, "low": 0.0827, "close": 0.0832, "volume": 3392.72, "close_time": 1776160799999, "quote_volume": 282.030638, "trades": 9, "taker_buy_base": 861.09, "taker_buy_quote": 71.630413 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 0.0828, "high": 0.0828, "low": 0.0823, "close": 0.0823, "volume": 21163.07, "close_time": 1776164399999, "quote_volume": 1748.794585, "trades": 13, "taker_buy_base": 12360.12, "taker_buy_quote": 1022.209222 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 0.0823, "high": 0.0824, "low": 0.0822, "close": 0.0822, "volume": 16972.11, "close_time": 1776167999999, "quote_volume": 1396.041864, "trades": 14, "taker_buy_base": 8599.4, "taker_buy_quote": 707.425425 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.0824, "high": 0.0824, "low": 0.0818, "close": 0.0818, "volume": 3326.1, "close_time": 1776171599999, "quote_volume": 272.650794, "trades": 5, "taker_buy_base": 3326.1, "taker_buy_quote": 272.650794 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 0.0818, "high": 0.082, "low": 0.0816, "close": 0.082, "volume": 4077.0, "close_time": 1776175199999, "quote_volume": 333.216934, "trades": 6, "taker_buy_base": 246.32, "taker_buy_quote": 20.19824 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 0.0818, "high": 0.0818, "low": 0.0815, "close": 0.0817, "volume": 1140.74, "close_time": 1776178799999, "quote_volume": 93.117146, "trades": 5, "taker_buy_base": 494.78, "taker_buy_quote": 40.448282 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 0.0815, "high": 0.0818, "low": 0.0811, "close": 0.0818, "volume": 11393.08, "close_time": 1776182399999, "quote_volume": 927.411964, "trades": 15, "taker_buy_base": 7583.99, "taker_buy_quote": 616.816468 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.0818, "high": 0.0818, "low": 0.0813, "close": 0.0813, "volume": 3098.73, "close_time": 1776185999999, "quote_volume": 252.166943, "trades": 5, "taker_buy_base": 818.7, "taker_buy_quote": 66.69021 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 0.0813, "high": 0.0822, "low": 0.0813, "close": 0.0814, "volume": 22474.5, "close_time": 1776189599999, "quote_volume": 1838.607459, "trades": 22, "taker_buy_base": 12288.74, "taker_buy_quote": 1003.924631 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 0.0814, "high": 0.0816, "low": 0.0809, "close": 0.0809, "volume": 16648.45, "close_time": 1776193199999, "quote_volume": 1348.751368, "trades": 21, "taker_buy_base": 12814.87, "taker_buy_quote": 1038.024626 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 0.0811, "high": 0.0811, "low": 0.0809, "close": 0.0809, "volume": 319.05, "close_time": 1776196799999, "quote_volume": 25.826303, "trades": 2, "taker_buy_base": 75.79, "taker_buy_quote": 6.146569 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.0809, "high": 0.0809, "low": 0.0806, "close": 0.0806, "volume": 740.0, "close_time": 1776200399999, "quote_volume": 59.841634, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 0.0809, "high": 0.0816, "low": 0.0808, "close": 0.0816, "volume": 7593.22, "close_time": 1776203999999, "quote_volume": 614.594262, "trades": 13, "taker_buy_base": 2899.36, "taker_buy_quote": 234.577922 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 0.0813, "high": 0.0813, "low": 0.081, "close": 0.081, "volume": 2445.21, "close_time": 1776207599999, "quote_volume": 198.767259, "trades": 3, "taker_buy_base": 2350.83, "taker_buy_quote": 191.122479 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 6792.72, "close_time": 1776211199999, "quote_volume": 550.474906, "trades": 3, "taker_buy_base": 4146.86, "taker_buy_quote": 335.89566 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 914.17, "close_time": 1776214799999, "quote_volume": 74.322021, "trades": 3, "taker_buy_base": 789.35, "taker_buy_quote": 64.174155 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 0.0811, "high": 0.0813, "low": 0.0807, "close": 0.0813, "volume": 12631.52, "close_time": 1776218399999, "quote_volume": 1022.825663, "trades": 13, "taker_buy_base": 8601.29, "taker_buy_quote": 696.441444 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 4810.59, "close_time": 1776221999999, "quote_volume": 390.457975, "trades": 5, "taker_buy_base": 4735.08, "taker_buy_quote": 384.326563 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 5545.28, "close_time": 1776225599999, "quote_volume": 449.16768, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.0818, "high": 0.0824, "low": 0.0818, "close": 0.0818, "volume": 9318.41, "close_time": 1776229199999, "quote_volume": 763.055595, "trades": 8, "taker_buy_base": 5250.75, "taker_buy_quote": 430.194025 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 0.0818, "high": 0.0818, "low": 0.0814, "close": 0.0814, "volume": 13217.58, "close_time": 1776232799999, "quote_volume": 1078.413605, "trades": 13, "taker_buy_base": 7873.67, "taker_buy_quote": 642.536193 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 0.0816, "high": 0.0823, "low": 0.0816, "close": 0.0821, "volume": 19109.73, "close_time": 1776236399999, "quote_volume": 1566.328348, "trades": 13, "taker_buy_base": 4981.36, "taker_buy_quote": 406.916633 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 0.0822, "high": 0.0823, "low": 0.0813, "close": 0.0819, "volume": 28386.32, "close_time": 1776239999999, "quote_volume": 2319.828274, "trades": 29, "taker_buy_base": 17283.29, "taker_buy_quote": 1411.24789 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.0817, "high": 0.082, "low": 0.0815, "close": 0.0818, "volume": 12398.47, "close_time": 1776243599999, "quote_volume": 1014.381235, "trades": 14, "taker_buy_base": 3008.87, "taker_buy_quote": 246.094297 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 0.0818, "high": 0.0818, "low": 0.081, "close": 0.0813, "volume": 17800.29, "close_time": 1776247199999, "quote_volume": 1454.563071, "trades": 16, "taker_buy_base": 6078.88, "taker_buy_quote": 495.801461 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 0.0813, "high": 0.0813, "low": 0.081, "close": 0.0813, "volume": 5322.54, "close_time": 1776250799999, "quote_volume": 432.416796, "trades": 4, "taker_buy_base": 4102.44, "taker_buy_quote": 333.222666 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 0.0814, "high": 0.0819, "low": 0.0814, "close": 0.0819, "volume": 17006.32, "close_time": 1776254399999, "quote_volume": 1388.568717, "trades": 10, "taker_buy_base": 7345.56, "taker_buy_quote": 599.494086 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.0816, "high": 0.0826, "low": 0.0816, "close": 0.0825, "volume": 9899.29, "close_time": 1776257999999, "quote_volume": 810.334271, "trades": 10, "taker_buy_base": 7221.06, "taker_buy_quote": 590.719411 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 0.0822, "high": 0.0825, "low": 0.082, "close": 0.0821, "volume": 17627.25, "close_time": 1776261599999, "quote_volume": 1447.543488, "trades": 10, "taker_buy_base": 13403.28, "taker_buy_quote": 1100.446222 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 0.0821, "high": 0.0821, "low": 0.0817, "close": 0.082, "volume": 13425.84, "close_time": 1776265199999, "quote_volume": 1098.435815, "trades": 11, "taker_buy_base": 1983.91, "taker_buy_quote": 162.306059 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 0.0819, "high": 0.0819, "low": 0.0814, "close": 0.0814, "volume": 5487.95, "close_time": 1776268799999, "quote_volume": 449.371755, "trades": 6, "taker_buy_base": 4176.01, "taker_buy_quote": 342.015219 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.0818, "high": 0.0825, "low": 0.0818, "close": 0.0825, "volume": 17170.83, "close_time": 1776272399999, "quote_volume": 1407.926595, "trades": 16, "taker_buy_base": 13851.04, "taker_buy_quote": 1135.422085 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 0.0824, "high": 0.0827, "low": 0.0822, "close": 0.0827, "volume": 36503.18, "close_time": 1776275999999, "quote_volume": 3014.700364, "trades": 18, "taker_buy_base": 9849.3, "taker_buy_quote": 812.880223 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 0.0826, "high": 0.0832, "low": 0.0825, "close": 0.0829, "volume": 18776.7, "close_time": 1776279599999, "quote_volume": 1555.072715, "trades": 15, "taker_buy_base": 15264.12, "taker_buy_quote": 1264.245372 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 0.083, "high": 0.0831, "low": 0.0828, "close": 0.0831, "volume": 6784.98, "close_time": 1776283199999, "quote_volume": 562.430964, "trades": 5, "taker_buy_base": 3113.26, "taker_buy_quote": 257.813832 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.0827, "high": 0.0832, "low": 0.0827, "close": 0.0831, "volume": 8798.25, "close_time": 1776286799999, "quote_volume": 729.31925, "trades": 11, "taker_buy_base": 6812.47, "taker_buy_quote": 564.300932 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 0.0831, "high": 0.0831, "low": 0.0829, "close": 0.083, "volume": 9526.79, "close_time": 1776290399999, "quote_volume": 791.053449, "trades": 5, "taker_buy_base": 2560.74, "taker_buy_quote": 212.54142 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 4822.0, "close_time": 1776293999999, "quote_volume": 401.496016, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 0.0832, "high": 0.0837, "low": 0.083, "close": 0.0837, "volume": 9699.76, "close_time": 1776297599999, "quote_volume": 806.683123, "trades": 10, "taker_buy_base": 5555.54, "taker_buy_quote": 461.733398 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.0836, "high": 0.0845, "low": 0.0834, "close": 0.084, "volume": 16645.93, "close_time": 1776301199999, "quote_volume": 1400.162603, "trades": 21, "taker_buy_base": 8843.54, "taker_buy_quote": 744.346269 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 0.0837, "high": 0.0839, "low": 0.083, "close": 0.0832, "volume": 11218.88, "close_time": 1776304799999, "quote_volume": 936.119393, "trades": 90, "taker_buy_base": 538.17, "taker_buy_quote": 44.775744 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 0.0838, "high": 0.0838, "low": 0.0832, "close": 0.0832, "volume": 6398.32, "close_time": 1776308399999, "quote_volume": 533.615325, "trades": 5, "taker_buy_base": 5342.9, "taker_buy_quote": 445.723526 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 0.0836, "high": 0.0839, "low": 0.0836, "close": 0.0836, "volume": 8030.33, "close_time": 1776311999999, "quote_volume": 672.743369, "trades": 9, "taker_buy_base": 1437.56, "taker_buy_quote": 120.352698 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.0838, "high": 0.0844, "low": 0.0838, "close": 0.0842, "volume": 21176.53, "close_time": 1776315599999, "quote_volume": 1779.497601, "trades": 13, "taker_buy_base": 10134.81, "taker_buy_quote": 852.147284 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 0.0843, "high": 0.0846, "low": 0.0839, "close": 0.0846, "volume": 11451.47, "close_time": 1776319199999, "quote_volume": 963.241271, "trades": 20, "taker_buy_base": 6899.19, "taker_buy_quote": 581.190099 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 0.0842, "high": 0.0843, "low": 0.0841, "close": 0.0843, "volume": 6245.23, "close_time": 1776322799999, "quote_volume": 525.884239, "trades": 9, "taker_buy_base": 2706.4, "taker_buy_quote": 227.985221 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 0.0845, "high": 0.0849, "low": 0.0845, "close": 0.0849, "volume": 53646.91, "close_time": 1776326399999, "quote_volume": 4537.823523, "trades": 19, "taker_buy_base": 22684.17, "taker_buy_quote": 1918.586077 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.0846, "high": 0.0847, "low": 0.0843, "close": 0.0843, "volume": 10603.38, "close_time": 1776329999999, "quote_volume": 894.514715, "trades": 10, "taker_buy_base": 8252.89, "taker_buy_quote": 695.821519 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 0.0844, "high": 0.0854, "low": 0.0844, "close": 0.0851, "volume": 5382.65, "close_time": 1776333599999, "quote_volume": 456.96401, "trades": 19, "taker_buy_base": 3834.92, "taker_buy_quote": 326.037046 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 0.0846, "high": 0.0848, "low": 0.084, "close": 0.0845, "volume": 22061.25, "close_time": 1776337199999, "quote_volume": 1861.38825, "trades": 33, "taker_buy_base": 4880.36, "taker_buy_quote": 413.375523 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 0.0845, "high": 0.0848, "low": 0.0843, "close": 0.0847, "volume": 25386.9, "close_time": 1776340799999, "quote_volume": 2145.166568, "trades": 15, "taker_buy_base": 7360.5, "taker_buy_quote": 622.136077 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.0844, "high": 0.0849, "low": 0.0844, "close": 0.0849, "volume": 38929.98, "close_time": 1776344399999, "quote_volume": 3297.423055, "trades": 20, "taker_buy_base": 23867.08, "taker_buy_quote": 2020.645902 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 0.0847, "high": 0.085, "low": 0.0838, "close": 0.0843, "volume": 48566.43, "close_time": 1776347999999, "quote_volume": 4109.04412, "trades": 35, "taker_buy_base": 20563.66, "taker_buy_quote": 1738.172213 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 0.0841, "high": 0.0843, "low": 0.0834, "close": 0.0841, "volume": 54072.84, "close_time": 1776351599999, "quote_volume": 4535.517586, "trades": 35, "taker_buy_base": 24774.08, "taker_buy_quote": 2078.68997 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 0.0846, "high": 0.0854, "low": 0.0846, "close": 0.0854, "volume": 11190.8, "close_time": 1776355199999, "quote_volume": 952.063852, "trades": 16, "taker_buy_base": 4840.77, "taker_buy_quote": 411.174287 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.0854, "high": 0.0861, "low": 0.085, "close": 0.0853, "volume": 48241.64, "close_time": 1776358799999, "quote_volume": 4135.467768, "trades": 41, "taker_buy_base": 23940.33, "taker_buy_quote": 2052.724526 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 0.0852, "high": 0.0872, "low": 0.085, "close": 0.0861, "volume": 105721.6, "close_time": 1776362399999, "quote_volume": 9092.101761, "trades": 106, "taker_buy_base": 52447.3, "taker_buy_quote": 4502.860562 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 0.0859, "high": 0.0863, "low": 0.0858, "close": 0.0861, "volume": 21501.76, "close_time": 1776365999999, "quote_volume": 1849.746128, "trades": 18, "taker_buy_base": 9397.86, "taker_buy_quote": 808.334289 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 0.0862, "high": 0.0867, "low": 0.0862, "close": 0.0867, "volume": 2179.69, "close_time": 1776369599999, "quote_volume": 188.21695, "trades": 9, "taker_buy_base": 1822.02, "taker_buy_quote": 157.206961 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 4413.06, "close_time": 1776373199999, "quote_volume": 381.25217, "trades": 3, "taker_buy_base": 4050.92, "taker_buy_quote": 349.999488 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 0.0864, "high": 0.0865, "low": 0.086, "close": 0.0865, "volume": 8099.99, "close_time": 1776376799999, "quote_volume": 699.984761, "trades": 7, "taker_buy_base": 664.87, "taker_buy_quote": 57.411617 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 7396.57, "close_time": 1776380399999, "quote_volume": 641.382044, "trades": 8, "taker_buy_base": 4312.89, "taker_buy_quote": 374.026988 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 0.0866, "high": 0.0869, "low": 0.0866, "close": 0.0869, "volume": 15664.09, "close_time": 1776383999999, "quote_volume": 1359.812768, "trades": 13, "taker_buy_base": 10658.16, "taker_buy_quote": 925.128288 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.0866, "high": 0.0908, "low": 0.0866, "close": 0.0893, "volume": 88231.01, "close_time": 1776387599999, "quote_volume": 7856.339224, "trades": 100, "taker_buy_base": 51549.77, "taker_buy_quote": 4585.678331 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 0.0893, "high": 0.0927, "low": 0.0893, "close": 0.092, "volume": 186746.11, "close_time": 1776391199999, "quote_volume": 16937.359271, "trades": 146, "taker_buy_base": 140962.73, "taker_buy_quote": 12778.669828 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 0.0918, "high": 0.092, "low": 0.0903, "close": 0.0912, "volume": 34764.56, "close_time": 1776394799999, "quote_volume": 3166.268166, "trades": 40, "taker_buy_base": 17509.42, "taker_buy_quote": 1597.87363 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 0.0908, "high": 0.0908, "low": 0.0893, "close": 0.0898, "volume": 13217.21, "close_time": 1776398399999, "quote_volume": 1186.552751, "trades": 21, "taker_buy_base": 1883.49, "taker_buy_quote": 169.208839 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.0898, "high": 0.09, "low": 0.0887, "close": 0.0889, "volume": 27868.49, "close_time": 1776401999999, "quote_volume": 2487.769532, "trades": 23, "taker_buy_base": 14995.15, "taker_buy_quote": 1339.126896 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 0.0881, "high": 0.0899, "low": 0.0881, "close": 0.089, "volume": 39541.05, "close_time": 1776405599999, "quote_volume": 3521.412096, "trades": 33, "taker_buy_base": 25484.06, "taker_buy_quote": 2272.869352 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 0.089, "high": 0.0895, "low": 0.0881, "close": 0.0893, "volume": 18724.89, "close_time": 1776409199999, "quote_volume": 1660.01488, "trades": 23, "taker_buy_base": 6645.83, "taker_buy_quote": 589.271854 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 0.0889, "high": 0.0904, "low": 0.0889, "close": 0.09, "volume": 40981.0, "close_time": 1776412799999, "quote_volume": 3683.616308, "trades": 29, "taker_buy_base": 27112.08, "taker_buy_quote": 2437.039597 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.0896, "high": 0.0905, "low": 0.0895, "close": 0.0895, "volume": 29642.67, "close_time": 1776416399999, "quote_volume": 2664.359341, "trades": 30, "taker_buy_base": 17288.43, "taker_buy_quote": 1553.930877 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 0.0895, "high": 0.0896, "low": 0.0889, "close": 0.0893, "volume": 22799.69, "close_time": 1776419999999, "quote_volume": 2034.767635, "trades": 25, "taker_buy_base": 4006.26, "taker_buy_quote": 357.980871 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 0.0892, "high": 0.0892, "low": 0.0885, "close": 0.0885, "volume": 2458.08, "close_time": 1776423599999, "quote_volume": 218.453591, "trades": 6, "taker_buy_base": 2343.81, "taker_buy_quote": 208.317842 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 0.0891, "high": 0.0892, "low": 0.0888, "close": 0.0888, "volume": 7208.39, "close_time": 1776427199999, "quote_volume": 640.623805, "trades": 10, "taker_buy_base": 6978.5, "taker_buy_quote": 620.209573 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.0885, "high": 0.089, "low": 0.0885, "close": 0.089, "volume": 4005.81, "close_time": 1776430799999, "quote_volume": 356.316523, "trades": 5, "taker_buy_base": 1553.51, "taker_buy_quote": 138.061823 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 0.0889, "high": 0.09, "low": 0.0889, "close": 0.09, "volume": 14178.6, "close_time": 1776434399999, "quote_volume": 1269.148444, "trades": 24, "taker_buy_base": 10871.74, "taker_buy_quote": 972.549302 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 0.0899, "high": 0.0902, "low": 0.0896, "close": 0.0902, "volume": 17214.04, "close_time": 1776437999999, "quote_volume": 1548.066192, "trades": 14, "taker_buy_base": 11530.78, "taker_buy_quote": 1037.040461 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 0.0896, "high": 0.0896, "low": 0.0894, "close": 0.0895, "volume": 16477.27, "close_time": 1776441599999, "quote_volume": 1474.543343, "trades": 15, "taker_buy_base": 9768.55, "taker_buy_quote": 874.048701 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.0895, "high": 0.0916, "low": 0.0895, "close": 0.0909, "volume": 20375.36, "close_time": 1776445199999, "quote_volume": 1843.016277, "trades": 30, "taker_buy_base": 17838.86, "taker_buy_quote": 1612.475211 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 0.0903, "high": 0.0903, "low": 0.0899, "close": 0.0899, "volume": 3545.21, "close_time": 1776448799999, "quote_volume": 319.744474, "trades": 9, "taker_buy_base": 1714.97, "taker_buy_quote": 154.56181 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 0.0896, "high": 0.0899, "low": 0.0896, "close": 0.0899, "volume": 1873.55, "close_time": 1776452399999, "quote_volume": 168.297205, "trades": 2, "taker_buy_base": 449.8, "taker_buy_quote": 40.30208 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 0.0898, "high": 0.09, "low": 0.0894, "close": 0.0898, "volume": 19121.67, "close_time": 1776455999999, "quote_volume": 1715.338721, "trades": 20, "taker_buy_base": 5139.76, "taker_buy_quote": 462.046929 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.0893, "high": 0.0893, "low": 0.089, "close": 0.089, "volume": 480.31, "close_time": 1776459599999, "quote_volume": 42.831575, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 0.0896, "high": 0.0898, "low": 0.0892, "close": 0.0893, "volume": 18565.5, "close_time": 1776463199999, "quote_volume": 1661.016106, "trades": 9, "taker_buy_base": 8977.57, "taker_buy_quote": 805.003291 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 0.0894, "high": 0.0901, "low": 0.0894, "close": 0.09, "volume": 17247.73, "close_time": 1776466799999, "quote_volume": 1548.059111, "trades": 9, "taker_buy_base": 7684.27, "taker_buy_quote": 689.48873 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 0.0895, "high": 0.0895, "low": 0.0892, "close": 0.0892, "volume": 8123.05, "close_time": 1776470399999, "quote_volume": 726.458284, "trades": 7, "taker_buy_base": 84.08, "taker_buy_quote": 7.499936 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.0879, "high": 0.0885, "low": 0.0879, "close": 0.0881, "volume": 5309.98, "close_time": 1776473999999, "quote_volume": 467.28851, "trades": 12, "taker_buy_base": 2829.86, "taker_buy_quote": 249.285962 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 0.0884, "high": 0.0886, "low": 0.0884, "close": 0.0884, "volume": 4755.89, "close_time": 1776477599999, "quote_volume": 420.56464, "trades": 8, "taker_buy_base": 4058.43, "taker_buy_quote": 358.909176 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 0.0876, "high": 0.0876, "low": 0.0872, "close": 0.0872, "volume": 9516.14, "close_time": 1776481199999, "quote_volume": 831.890169, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 347.68, "close_time": 1776484799999, "quote_volume": 30.352464, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.0872, "high": 0.0876, "low": 0.0872, "close": 0.0876, "volume": 782.27, "close_time": 1776488399999, "quote_volume": 68.433068, "trades": 6, "taker_buy_base": 429.94, "taker_buy_quote": 37.662744 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 0.088, "high": 0.0889, "low": 0.088, "close": 0.0887, "volume": 2539.27, "close_time": 1776491999999, "quote_volume": 224.613021, "trades": 12, "taker_buy_base": 2421.4, "taker_buy_quote": 214.240461 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 0.0888, "high": 0.0893, "low": 0.0887, "close": 0.0893, "volume": 4961.99, "close_time": 1776495599999, "quote_volume": 441.115054, "trades": 81, "taker_buy_base": 4961.99, "taker_buy_quote": 441.115054 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 0.0893, "high": 0.0895, "low": 0.0887, "close": 0.0887, "volume": 2233.56, "close_time": 1776499199999, "quote_volume": 199.395504, "trades": 7, "taker_buy_base": 1413.22, "taker_buy_quote": 126.200546 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.0889, "high": 0.0893, "low": 0.0879, "close": 0.0884, "volume": 17344.94, "close_time": 1776502799999, "quote_volume": 1531.595494, "trades": 15, "taker_buy_base": 15668.87, "taker_buy_quote": 1383.009786 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 6663.99, "close_time": 1776506399999, "quote_volume": 587.060677, "trades": 3, "taker_buy_base": 1851.59, "taker_buy_quote": 163.088237 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 0.0868, "high": 0.0877, "low": 0.0867, "close": 0.0876, "volume": 2375.37, "close_time": 1776509999999, "quote_volume": 207.246357, "trades": 16, "taker_buy_base": 1523.79, "taker_buy_quote": 133.252747 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 0.0867, "high": 0.0867, "low": 0.0863, "close": 0.0863, "volume": 4745.13, "close_time": 1776513599999, "quote_volume": 410.287254, "trades": 12, "taker_buy_base": 2537.43, "taker_buy_quote": 219.487695 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "close_time": 1776517199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 0.086, "high": 0.0861, "low": 0.0853, "close": 0.0861, "volume": 3096.38, "close_time": 1776520799999, "quote_volume": 265.378613, "trades": 12, "taker_buy_base": 334.55, "taker_buy_quote": 28.756047 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 0.0862, "high": 0.0864, "low": 0.0862, "close": 0.0864, "volume": 363.48, "close_time": 1776524399999, "quote_volume": 31.355232, "trades": 3, "taker_buy_base": 239.88, "taker_buy_quote": 20.700912 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "close_time": 1776527999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.0859, "high": 0.0865, "low": 0.0859, "close": 0.0859, "volume": 11153.75, "close_time": 1776531599999, "quote_volume": 959.760304, "trades": 9, "taker_buy_base": 10867.68, "taker_buy_quote": 935.186891 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 0.0856, "high": 0.0859, "low": 0.0855, "close": 0.0859, "volume": 4390.27, "close_time": 1776535199999, "quote_volume": 376.492085, "trades": 10, "taker_buy_base": 3688.43, "taker_buy_quote": 316.44382 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 0.0854, "high": 0.0854, "low": 0.0845, "close": 0.0845, "volume": 3713.54, "close_time": 1776538799999, "quote_volume": 315.032151, "trades": 13, "taker_buy_base": 1944.49, "taker_buy_quote": 165.167592 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 0.0848, "high": 0.0857, "low": 0.0848, "close": 0.0854, "volume": 105162.51, "close_time": 1776542399999, "quote_volume": 8979.032753, "trades": 109, "taker_buy_base": 15252.54, "taker_buy_quote": 1301.046591 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.085, "high": 0.085, "low": 0.0846, "close": 0.0846, "volume": 6716.89, "close_time": 1776545999999, "quote_volume": 569.020406, "trades": 24, "taker_buy_base": 1779.26, "taker_buy_quote": 150.703322 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 0.0844, "high": 0.0845, "low": 0.0843, "close": 0.0845, "volume": 8085.79, "close_time": 1776549599999, "quote_volume": 682.268465, "trades": 9, "taker_buy_base": 2521.05, "taker_buy_quote": 212.604409 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 1019.26, "close_time": 1776553199999, "quote_volume": 86.12747, "trades": 3, "taker_buy_base": 1019.26, "taker_buy_quote": 86.12747 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 0.0848, "high": 0.0848, "low": 0.0843, "close": 0.0843, "volume": 1815.38, "close_time": 1776556799999, "quote_volume": 153.155014, "trades": 9, "taker_buy_base": 776.41, "taker_buy_quote": 65.569843 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.0842, "high": 0.0842, "low": 0.0829, "close": 0.0838, "volume": 8373.76, "close_time": 1776560399999, "quote_volume": 700.202437, "trades": 19, "taker_buy_base": 2413.38, "taker_buy_quote": 202.00071 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 0.0841, "high": 0.0841, "low": 0.0835, "close": 0.0835, "volume": 3956.49, "close_time": 1776563999999, "quote_volume": 331.192625, "trades": 14, "taker_buy_base": 2327.93, "taker_buy_quote": 195.092195 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 0.0836, "high": 0.0836, "low": 0.0829, "close": 0.0829, "volume": 4999.48, "close_time": 1776567599999, "quote_volume": 415.69722, "trades": 12, "taker_buy_base": 3042.92, "taker_buy_quote": 253.498396 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 0.0829, "high": 0.0835, "low": 0.0829, "close": 0.0835, "volume": 2673.6, "close_time": 1776571199999, "quote_volume": 222.228188, "trades": 6, "taker_buy_base": 1095.15, "taker_buy_quote": 91.374683 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.0837, "high": 0.0839, "low": 0.0835, "close": 0.0835, "volume": 3917.51, "close_time": 1776574799999, "quote_volume": 327.65558, "trades": 10, "taker_buy_base": 3419.72, "taker_buy_quote": 286.040336 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "close_time": 1776578399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 0.084, "high": 0.0848, "low": 0.084, "close": 0.0847, "volume": 9651.55, "close_time": 1776581999999, "quote_volume": 817.038283, "trades": 14, "taker_buy_base": 6701.73, "taker_buy_quote": 567.668307 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 1294.86, "close_time": 1776585599999, "quote_volume": 108.287971, "trades": 6, "taker_buy_base": 917.33, "taker_buy_quote": 76.726463 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 7015.08, "close_time": 1776589199999, "quote_volume": 585.75918, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 0.0833, "high": 0.0833, "low": 0.083, "close": 0.083, "volume": 2766.7, "close_time": 1776592799999, "quote_volume": 230.055189, "trades": 6, "taker_buy_base": 2489.01, "taker_buy_quote": 206.982619 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 1202.72, "close_time": 1776596399999, "quote_volume": 99.585216, "trades": 5, "taker_buy_base": 601.57, "taker_buy_quote": 49.809996 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 243.0, "close_time": 1776599999999, "quote_volume": 20.2905, "trades": 2, "taker_buy_base": 243.0, "taker_buy_quote": 20.2905 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 596.64, "close_time": 1776603599999, "quote_volume": 49.998432, "trades": 2, "taker_buy_base": 596.64, "taker_buy_quote": 49.998432 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 0.0838, "high": 0.0844, "low": 0.0838, "close": 0.0844, "volume": 1264.48, "close_time": 1776607199999, "quote_volume": 106.349888, "trades": 9, "taker_buy_base": 902.17, "taker_buy_quote": 75.819232 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 1187.64, "close_time": 1776610799999, "quote_volume": 99.999288, "trades": 1, "taker_buy_base": 1187.64, "taker_buy_quote": 99.999288 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 0.0847, "high": 0.0848, "low": 0.0844, "close": 0.0844, "volume": 1813.05, "close_time": 1776614399999, "quote_volume": 153.139819, "trades": 8, "taker_buy_base": 484.22, "taker_buy_quote": 40.964784 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "close_time": 1776617999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 1728.7, "close_time": 1776621599999, "quote_volume": 143.65497, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 0.0824, "high": 0.0826, "low": 0.0824, "close": 0.0825, "volume": 2294.17, "close_time": 1776625199999, "quote_volume": 189.168791, "trades": 6, "taker_buy_base": 2011.57, "taker_buy_quote": 165.866542 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 0.0828, "high": 0.083, "low": 0.0828, "close": 0.0829, "volume": 400.51, "close_time": 1776628799999, "quote_volume": 33.20225, "trades": 3, "taker_buy_base": 244.73, "taker_buy_quote": 20.288088 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.0829, "high": 0.0829, "low": 0.0827, "close": 0.0827, "volume": 1847.21, "close_time": 1776632399999, "quote_volume": 152.781313, "trades": 2, "taker_buy_base": 85.23, "taker_buy_quote": 7.065567 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "close_time": 1776635999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 0.0826, "high": 0.0826, "low": 0.0813, "close": 0.0818, "volume": 11858.39, "close_time": 1776639599999, "quote_volume": 968.430557, "trades": 21, "taker_buy_base": 5711.16, "taker_buy_quote": 465.925417 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "close_time": 1776643199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 258.16, "close_time": 1776646799999, "quote_volume": 21.272384, "trades": 2, "taker_buy_base": 258.16, "taker_buy_quote": 21.272384 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "close_time": 1776650399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 435.04, "close_time": 1776653999999, "quote_volume": 36.10832, "trades": 3, "taker_buy_base": 435.04, "taker_buy_quote": 36.10832 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "close_time": 1776657599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 877.79, "close_time": 1776661199999, "quote_volume": 73.295465, "trades": 5, "taker_buy_base": 244.16, "taker_buy_quote": 20.38736 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 1000.76, "close_time": 1776664799999, "quote_volume": 82.862928, "trades": 6, "taker_buy_base": 614.68, "taker_buy_quote": 50.895504 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 0.0827, "high": 0.0834, "low": 0.0827, "close": 0.0834, "volume": 749.43, "close_time": 1776668399999, "quote_volume": 62.163565, "trades": 6, "taker_buy_base": 749.43, "taker_buy_quote": 62.163565 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 0.0839, "high": 0.0839, "low": 0.0835, "close": 0.0835, "volume": 698.76, "close_time": 1776671999999, "quote_volume": 58.480964, "trades": 6, "taker_buy_base": 254.76, "taker_buy_quote": 21.374364 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.0834, "high": 0.0837, "low": 0.0834, "close": 0.0837, "volume": 14568.92, "close_time": 1776675599999, "quote_volume": 1217.868842, "trades": 7, "taker_buy_base": 14568.92, "taker_buy_quote": 1217.868842 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 947.11, "close_time": 1776679199999, "quote_volume": 79.488097, "trades": 7, "taker_buy_base": 511.81, "taker_buy_quote": 42.966427 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "close_time": 1776682799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 0.0837, "high": 0.0837, "low": 0.0835, "close": 0.0835, "volume": 11981.15, "close_time": 1776686399999, "quote_volume": 1001.93485, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "close_time": 1776689999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "close_time": 1776693599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 0.0839, "high": 0.0839, "low": 0.0835, "close": 0.0837, "volume": 9347.49, "close_time": 1776697199999, "quote_volume": 783.030989, "trades": 12, "taker_buy_base": 2593.82, "taker_buy_quote": 217.189325 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 4723.81, "close_time": 1776700799999, "quote_volume": 398.474569, "trades": 4, "taker_buy_base": 4723.81, "taker_buy_quote": 398.474569 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 242.68, "close_time": 1776704399999, "quote_volume": 20.579264, "trades": 2, "taker_buy_base": 242.68, "taker_buy_quote": 20.579264 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "close_time": 1776707999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 0.0853, "high": 0.0855, "low": 0.0853, "close": 0.0855, "volume": 9523.73, "close_time": 1776711599999, "quote_volume": 813.279399, "trades": 11, "taker_buy_base": 3522.37, "taker_buy_quote": 300.798508 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 313.85, "close_time": 1776715199999, "quote_volume": 26.834175, "trades": 2, "taker_buy_base": 313.85, "taker_buy_quote": 26.834175 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.0851, "high": 0.0856, "low": 0.0846, "close": 0.0846, "volume": 46540.75, "close_time": 1776718799999, "quote_volume": 3965.209742, "trades": 23, "taker_buy_base": 24362.68, "taker_buy_quote": 2081.500223 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 0.0853, "high": 0.0854, "low": 0.085, "close": 0.0851, "volume": 3753.26, "close_time": 1776722399999, "quote_volume": 319.456711, "trades": 8, "taker_buy_base": 194.55, "taker_buy_quote": 16.61457 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 0.0851, "high": 0.0851, "low": 0.0849, "close": 0.0849, "volume": 502.74, "close_time": 1776725999999, "quote_volume": 42.708104, "trades": 3, "taker_buy_base": 248.27, "taker_buy_quote": 21.078123 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 2072.58, "close_time": 1776729599999, "quote_volume": 175.13301, "trades": 2, "taker_buy_base": 2072.58, "taker_buy_quote": 175.13301 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.0845, "high": 0.0848, "low": 0.0844, "close": 0.0848, "volume": 4744.55, "close_time": 1776733199999, "quote_volume": 400.747354, "trades": 4, "taker_buy_base": 4744.55, "taker_buy_quote": 400.747354 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 0.0846, "high": 0.0846, "low": 0.0843, "close": 0.0843, "volume": 776.4, "close_time": 1776736799999, "quote_volume": 65.574885, "trades": 4, "taker_buy_base": 414.55, "taker_buy_quote": 35.07093 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "close_time": 1776740399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 0.0841, "high": 0.0842, "low": 0.0838, "close": 0.0838, "volume": 2052.32, "close_time": 1776743999999, "quote_volume": 172.669517, "trades": 3, "taker_buy_base": 1662.93, "taker_buy_quote": 140.018706 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 244.46, "close_time": 1776747599999, "quote_volume": 20.485748, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 0.0842, "high": 0.0844, "low": 0.0842, "close": 0.0844, "volume": 519.23, "close_time": 1776751199999, "quote_volume": 43.77412, "trades": 3, "taker_buy_base": 519.23, "taker_buy_quote": 43.77412 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "close_time": 1776754799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 5127.83, "close_time": 1776758399999, "quote_volume": 432.843565, "trades": 4, "taker_buy_base": 5127.83, "taker_buy_quote": 432.843565 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "close_time": 1776761999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 0.0847, "high": 0.0851, "low": 0.0847, "close": 0.0851, "volume": 2455.04, "close_time": 1776765599999, "quote_volume": 208.850724, "trades": 3, "taker_buy_base": 2455.04, "taker_buy_quote": 208.850724 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 0.0853, "high": 0.0855, "low": 0.0853, "close": 0.0853, "volume": 14205.11, "close_time": 1776769199999, "quote_volume": 1211.721361, "trades": 6, "taker_buy_base": 1162.62, "taker_buy_quote": 99.196964 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 0.0854, "high": 0.087, "low": 0.0849, "close": 0.0866, "volume": 14874.34, "close_time": 1776772799999, "quote_volume": 1270.843834, "trades": 21, "taker_buy_base": 4281.29, "taker_buy_quote": 366.741625 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.0863, "high": 0.0866, "low": 0.0863, "close": 0.0864, "volume": 27277.21, "close_time": 1776776399999, "quote_volume": 2358.588641, "trades": 18, "taker_buy_base": 24421.21, "taker_buy_quote": 2111.765649 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 0.0862, "high": 0.0862, "low": 0.0852, "close": 0.0852, "volume": 1819.84, "close_time": 1776779999999, "quote_volume": 156.481138, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 0.0856, "high": 0.086, "low": 0.0856, "close": 0.0856, "volume": 5598.8, "close_time": 1776783599999, "quote_volume": 480.280528, "trades": 8, "taker_buy_base": 5351.82, "taker_buy_quote": 459.13904 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 0.0855, "high": 0.0855, "low": 0.0852, "close": 0.0855, "volume": 2646.71, "close_time": 1776787199999, "quote_volume": 226.23534, "trades": 11, "taker_buy_base": 1308.15, "taker_buy_quote": 111.846825 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 529.18, "close_time": 1776790799999, "quote_volume": 45.191972, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 0.0847, "high": 0.0853, "low": 0.0847, "close": 0.0853, "volume": 20350.04, "close_time": 1776794399999, "quote_volume": 1726.870607, "trades": 14, "taker_buy_base": 13311.98, "taker_buy_quote": 1128.079799 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 0.0851, "high": 0.0851, "low": 0.0849, "close": 0.0849, "volume": 5649.42, "close_time": 1776797999999, "quote_volume": 480.40833, "trades": 5, "taker_buy_base": 1421.42, "taker_buy_quote": 120.727272 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 0.085, "high": 0.085, "low": 0.0845, "close": 0.0845, "volume": 1265.86, "close_time": 1776801599999, "quote_volume": 107.328965, "trades": 8, "taker_buy_base": 727.59, "taker_buy_quote": 61.84515 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.0839, "high": 0.0855, "low": 0.0839, "close": 0.0855, "volume": 5541.28, "close_time": 1776805199999, "quote_volume": 471.07114, "trades": 14, "taker_buy_base": 2511.25, "taker_buy_quote": 212.702359 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 0.0856, "high": 0.0859, "low": 0.0856, "close": 0.0859, "volume": 4454.97, "close_time": 1776808799999, "quote_volume": 382.642572, "trades": 2, "taker_buy_base": 4454.97, "taker_buy_quote": 382.642572 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 0.086, "high": 0.0862, "low": 0.0859, "close": 0.0859, "volume": 20379.94, "close_time": 1776812399999, "quote_volume": 1753.349359, "trades": 12, "taker_buy_base": 10340.31, "taker_buy_quote": 890.125832 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 0.0865, "high": 0.087, "low": 0.0863, "close": 0.087, "volume": 11723.84, "close_time": 1776815999999, "quote_volume": 1012.858472, "trades": 9, "taker_buy_base": 4692.5, "taker_buy_quote": 406.05383 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.0871, "high": 0.0895, "low": 0.0871, "close": 0.0893, "volume": 27243.2, "close_time": 1776819599999, "quote_volume": 2414.160209, "trades": 49, "taker_buy_base": 20856.98, "taker_buy_quote": 1847.33655 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 0.0891, "high": 0.0891, "low": 0.0876, "close": 0.0878, "volume": 13583.54, "close_time": 1776823199999, "quote_volume": 1198.468791, "trades": 17, "taker_buy_base": 5927.5, "taker_buy_quote": 522.766321 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 0.0879, "high": 0.0887, "low": 0.0876, "close": 0.0886, "volume": 9704.37, "close_time": 1776826799999, "quote_volume": 855.471103, "trades": 13, "taker_buy_base": 5311.14, "taker_buy_quote": 470.210824 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 0.0, "close_time": 1776830399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.0883, "high": 0.0883, "low": 0.0878, "close": 0.0878, "volume": 3391.16, "close_time": 1776833999999, "quote_volume": 298.416919, "trades": 7, "taker_buy_base": 71.74, "taker_buy_quote": 6.334642 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 0.0883, "high": 0.089, "low": 0.0882, "close": 0.089, "volume": 92145.91, "close_time": 1776837599999, "quote_volume": 8138.290116, "trades": 17, "taker_buy_base": 90229.68, "taker_buy_quote": 7967.899478 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "close_time": 1776841199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 3851.2, "close_time": 1776844799999, "quote_volume": 341.21632, "trades": 2, "taker_buy_base": 2981.5, "taker_buy_quote": 264.1609 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 0.0, "close_time": 1776848399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 0.0886, "high": 0.0889, "low": 0.0886, "close": 0.0887, "volume": 2082.54, "close_time": 1776851999999, "quote_volume": 184.892005, "trades": 4, "taker_buy_base": 1967.23, "taker_buy_quote": 174.675539 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 0.0883, "high": 0.0883, "low": 0.0881, "close": 0.0881, "volume": 2580.49, "close_time": 1776855599999, "quote_volume": 227.628555, "trades": 10, "taker_buy_base": 1680.32, "taker_buy_quote": 148.266954 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 5224.22, "close_time": 1776859199999, "quote_volume": 460.15427, "trades": 8, "taker_buy_base": 640.6, "taker_buy_quote": 56.3728 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.0884, "high": 0.0884, "low": 0.0873, "close": 0.0874, "volume": 110203.93, "close_time": 1776862799999, "quote_volume": 9672.139165, "trades": 60, "taker_buy_base": 10668.92, "taker_buy_quote": 935.554011 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 0.0878, "high": 0.0878, "low": 0.0873, "close": 0.0874, "volume": 4466.17, "close_time": 1776866399999, "quote_volume": 390.419804, "trades": 5, "taker_buy_base": 239.57, "taker_buy_quote": 21.034246 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 0.0874, "high": 0.0877, "low": 0.0874, "close": 0.0877, "volume": 7326.98, "close_time": 1776869999999, "quote_volume": 640.943588, "trades": 13, "taker_buy_base": 2840.79, "taker_buy_quote": 248.683905 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 0.0875, "high": 0.0875, "low": 0.0873, "close": 0.0873, "volume": 641.28, "close_time": 1776873599999, "quote_volume": 56.08917, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 468.1, "close_time": 1776877199999, "quote_volume": 40.91194, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 1328.06, "close_time": 1776880799999, "quote_volume": 116.603128, "trades": 4, "taker_buy_base": 1328.06, "taker_buy_quote": 116.603128 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "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": 0.0878, "high": 0.0878, "low": 0.0871, "close": 0.0871, "volume": 5185.48, "close_time": 1776887999999, "quote_volume": 451.710692, "trades": 7, "taker_buy_base": 199.58, "taker_buy_quote": 17.438802 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.0872, "high": 0.0872, "low": 0.0868, "close": 0.0868, "volume": 6223.93, "close_time": 1776891599999, "quote_volume": 541.460512, "trades": 6, "taker_buy_base": 192.03, "taker_buy_quote": 16.745016 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 0.0866, "high": 0.0869, "low": 0.0866, "close": 0.0868, "volume": 735.56, "close_time": 1776895199999, "quote_volume": 63.828855, "trades": 4, "taker_buy_base": 80.55, "taker_buy_quote": 6.999795 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 2702.84, "close_time": 1776898799999, "quote_volume": 235.14708, "trades": 2, "taker_buy_base": 2702.84, "taker_buy_quote": 235.14708 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 1946.03, "close_time": 1776902399999, "quote_volume": 168.136992, "trades": 6, "taker_buy_base": 289.35, "taker_buy_quote": 24.99984 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 1046.48, "close_time": 1776905999999, "quote_volume": 90.206576, "trades": 3, "taker_buy_base": 1046.48, "taker_buy_quote": 90.206576 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 0.0855, "high": 0.0855, "low": 0.0849, "close": 0.0849, "volume": 8711.43, "close_time": 1776909599999, "quote_volume": 743.141397, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 0.0856, "high": 0.0856, "low": 0.0849, "close": 0.0849, "volume": 6858.58, "close_time": 1776913199999, "quote_volume": 582.8228, "trades": 10, "taker_buy_base": 5775.7, "taker_buy_quote": 490.439676 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 0.0849, "high": 0.0849, "low": 0.0844, "close": 0.0844, "volume": 3444.97, "close_time": 1776916799999, "quote_volume": 290.874928, "trades": 6, "taker_buy_base": 240.3, "taker_buy_quote": 20.28132 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.0848, "high": 0.0848, "low": 0.0845, "close": 0.0845, "volume": 579.65, "close_time": 1776920399999, "quote_volume": 49.052515, "trades": 3, "taker_buy_base": 240.3, "taker_buy_quote": 20.37744 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 70.36, "close_time": 1776923999999, "quote_volume": 5.917276, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776924000000, "datetime": "2026-04-23T06:00:00", "open": 0.0847, "high": 0.085, "low": 0.0847, "close": 0.085, "volume": 880.86, "close_time": 1776927599999, "quote_volume": 74.841774, "trades": 3, "taker_buy_base": 776.44, "taker_buy_quote": 65.9974 }, { "timestamp": 1776927600000, "datetime": "2026-04-23T07:00:00", "open": 0.0845, "high": 0.0845, "low": 0.084, "close": 0.084, "volume": 139924.67, "close_time": 1776931199999, "quote_volume": 11767.534867, "trades": 74, "taker_buy_base": 14751.31, "taker_buy_quote": 1240.899709 }, { "timestamp": 1776931200000, "datetime": "2026-04-23T08:00:00", "open": 0.0839, "high": 0.084, "low": 0.0838, "close": 0.084, "volume": 8872.43, "close_time": 1776934799999, "quote_volume": 744.456245, "trades": 8, "taker_buy_base": 8466.73, "taker_buy_quote": 710.418015 }, { "timestamp": 1776934800000, "datetime": "2026-04-23T09:00:00", "open": 0.084, "high": 0.0842, "low": 0.0839, "close": 0.0839, "volume": 5847.63, "close_time": 1776938399999, "quote_volume": 490.76851, "trades": 6, "taker_buy_base": 5253.67, "taker_buy_quote": 440.927036 }, { "timestamp": 1776938400000, "datetime": "2026-04-23T10:00:00", "open": 0.0838, "high": 0.084, "low": 0.0837, "close": 0.0839, "volume": 4060.1, "close_time": 1776941999999, "quote_volume": 340.441635, "trades": 6, "taker_buy_base": 1998.1, "taker_buy_quote": 167.617151 }, { "timestamp": 1776942000000, "datetime": "2026-04-23T11:00:00", "open": 0.0843, "high": 0.0845, "low": 0.0843, "close": 0.0845, "volume": 402.43, "close_time": 1776945599999, "quote_volume": 33.973309, "trades": 3, "taker_buy_base": 402.43, "taker_buy_quote": 33.973309 }, { "timestamp": 1776945600000, "datetime": "2026-04-23T12:00:00", "open": 0.0848, "high": 0.0848, "low": 0.0845, "close": 0.0847, "volume": 11832.88, "close_time": 1776949199999, "quote_volume": 1002.705074, "trades": 9, "taker_buy_base": 4878.84, "taker_buy_quote": 413.344793 }, { "timestamp": 1776949200000, "datetime": "2026-04-23T13:00:00", "open": 0.0846, "high": 0.0849, "low": 0.0846, "close": 0.0847, "volume": 9285.17, "close_time": 1776952799999, "quote_volume": 787.074737, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776952800000, "datetime": "2026-04-23T14:00:00", "open": 0.0848, "high": 0.0853, "low": 0.0848, "close": 0.0853, "volume": 757.61, "close_time": 1776956399999, "quote_volume": 64.364788, "trades": 3, "taker_buy_base": 238.92, "taker_buy_quote": 20.379876 }, { "timestamp": 1776956400000, "datetime": "2026-04-23T15:00:00", "open": 0.0854, "high": 0.0859, "low": 0.0854, "close": 0.0859, "volume": 5091.63, "close_time": 1776959999999, "quote_volume": 437.332287, "trades": 13, "taker_buy_base": 1564.87, "taker_buy_quote": 134.422333 }, { "timestamp": 1776960000000, "datetime": "2026-04-23T16:00:00", "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 212.59, "close_time": 1776963599999, "quote_volume": 18.240222, "trades": 2, "taker_buy_base": 212.59, "taker_buy_quote": 18.240222 }, { "timestamp": 1776963600000, "datetime": "2026-04-23T17:00:00", "open": 0.0854, "high": 0.0856, "low": 0.0854, "close": 0.0856, "volume": 168.69, "close_time": 1776967199999, "quote_volume": 14.420674, "trades": 2, "taker_buy_base": 72.74, "taker_buy_quote": 6.226544 }, { "timestamp": 1776967200000, "datetime": "2026-04-23T18:00:00", "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "close_time": 1776970799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776970800000, "datetime": "2026-04-23T19:00:00", "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "close_time": 1776974399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776974400000, "datetime": "2026-04-23T20:00:00", "open": 0.0856, "high": 0.0859, "low": 0.0847, "close": 0.0847, "volume": 967.39, "close_time": 1776977999999, "quote_volume": 82.578124, "trades": 4, "taker_buy_base": 583.29, "taker_buy_quote": 50.044854 }, { "timestamp": 1776978000000, "datetime": "2026-04-23T21:00:00", "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 238.72, "close_time": 1776981599999, "quote_volume": 20.52992, "trades": 2, "taker_buy_base": 238.72, "taker_buy_quote": 20.52992 }, { "timestamp": 1776981600000, "datetime": "2026-04-23T22:00:00", "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 116.55, "close_time": 1776985199999, "quote_volume": 9.988335, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776985200000, "datetime": "2026-04-23T23:00:00", "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 1000.0, "close_time": 1776988799999, "quote_volume": 86.1, "trades": 1, "taker_buy_base": 1000.0, "taker_buy_quote": 86.1 }, { "timestamp": 1776988800000, "datetime": "2026-04-24T00:00:00", "open": 0.0863, "high": 0.0868, "low": 0.0863, "close": 0.0868, "volume": 1899.74, "close_time": 1776992399999, "quote_volume": 164.133244, "trades": 4, "taker_buy_base": 1899.74, "taker_buy_quote": 164.133244 }, { "timestamp": 1776992400000, "datetime": "2026-04-24T01:00:00", "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "close_time": 1776995999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776996000000, "datetime": "2026-04-24T02:00:00", "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "close_time": 1776999599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776999600000, "datetime": "2026-04-24T03:00:00", "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "close_time": 1777003199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777003200000, "datetime": "2026-04-24T04:00:00", "open": 0.0857, "high": 0.0859, "low": 0.0857, "close": 0.0859, "volume": 1369.54, "close_time": 1777006799999, "quote_volume": 117.419242, "trades": 6, "taker_buy_base": 1248.32, "taker_buy_quote": 107.030688 }, { "timestamp": 1777006800000, "datetime": "2026-04-24T05:00:00", "open": 0.0857, "high": 0.0861, "low": 0.0857, "close": 0.086, "volume": 1753.23, "close_time": 1777010399999, "quote_volume": 150.8778, "trades": 9, "taker_buy_base": 1389.63, "taker_buy_quote": 119.632414 }, { "timestamp": 1777010400000, "datetime": "2026-04-24T06:00:00", "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "close_time": 1777013999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777014000000, "datetime": "2026-04-24T07:00:00", "open": 0.0864, "high": 0.0868, "low": 0.0861, "close": 0.0864, "volume": 94722.79, "close_time": 1777017599999, "quote_volume": 8158.130928, "trades": 20, "taker_buy_base": 93623.77, "taker_buy_quote": 8063.40837 }, { "timestamp": 1777017600000, "datetime": "2026-04-24T08:00:00", "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "close_time": 1777021199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777021200000, "datetime": "2026-04-24T09:00:00", "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 578.7, "close_time": 1777024799999, "quote_volume": 49.88394, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777024800000, "datetime": "2026-04-24T10:00:00", "open": 0.0865, "high": 0.0867, "low": 0.0865, "close": 0.0867, "volume": 2000.0, "close_time": 1777028399999, "quote_volume": 173.2, "trades": 2, "taker_buy_base": 2000.0, "taker_buy_quote": 173.2 }, { "timestamp": 1777028400000, "datetime": "2026-04-24T11:00:00", "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 1306.52, "close_time": 1777031999999, "quote_volume": 113.536588, "trades": 5, "taker_buy_base": 1306.52, "taker_buy_quote": 113.536588 }, { "timestamp": 1777032000000, "datetime": "2026-04-24T12:00:00", "open": 0.0871, "high": 0.0873, "low": 0.087, "close": 0.087, "volume": 1327.12, "close_time": 1777035599999, "quote_volume": 115.769162, "trades": 3, "taker_buy_base": 1327.12, "taker_buy_quote": 115.769162 }, { "timestamp": 1777035600000, "datetime": "2026-04-24T13:00:00", "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 1980.97, "close_time": 1777039199999, "quote_volume": 172.542487, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777039200000, "datetime": "2026-04-24T14:00:00", "open": 0.0872, "high": 0.0875, "low": 0.0872, "close": 0.0874, "volume": 1481.63, "close_time": 1777042799999, "quote_volume": 129.318536, "trades": 8, "taker_buy_base": 1481.63, "taker_buy_quote": 129.318536 }, { "timestamp": 1777042800000, "datetime": "2026-04-24T15:00:00", "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 4506.46, "close_time": 1777046399999, "quote_volume": 392.06202, "trades": 1, "taker_buy_base": 4506.46, "taker_buy_quote": 392.06202 }, { "timestamp": 1777046400000, "datetime": "2026-04-24T16:00:00", "open": 0.0872, "high": 0.0876, "low": 0.0872, "close": 0.0876, "volume": 6097.05, "close_time": 1777049999999, "quote_volume": 533.44177, "trades": 6, "taker_buy_base": 1635.86, "taker_buy_quote": 142.810578 }, { "timestamp": 1777050000000, "datetime": "2026-04-24T17:00:00", "open": 0.0873, "high": 0.0873, "low": 0.0871, "close": 0.0872, "volume": 7039.97, "close_time": 1777053599999, "quote_volume": 613.630435, "trades": 8, "taker_buy_base": 4752.46, "taker_buy_quote": 413.958992 }, { "timestamp": 1777053600000, "datetime": "2026-04-24T18:00:00", "open": 0.0871, "high": 0.0872, "low": 0.087, "close": 0.0872, "volume": 9145.34, "close_time": 1777057199999, "quote_volume": 796.689807, "trades": 6, "taker_buy_base": 6354.57, "taker_buy_quote": 553.633782 }, { "timestamp": 1777057200000, "datetime": "2026-04-24T19:00:00", "open": 0.0873, "high": 0.0879, "low": 0.0873, "close": 0.0879, "volume": 2979.61, "close_time": 1777060799999, "quote_volume": 260.74153, "trades": 5, "taker_buy_base": 594.67, "taker_buy_quote": 52.05928 }, { "timestamp": 1777060800000, "datetime": "2026-04-24T20:00:00", "open": 0.088, "high": 0.088, "low": 0.0875, "close": 0.0875, "volume": 13604.65, "close_time": 1777064399999, "quote_volume": 1191.225489, "trades": 13, "taker_buy_base": 9557.67, "taker_buy_quote": 836.353625 }, { "timestamp": 1777064400000, "datetime": "2026-04-24T21:00:00", "open": 0.0876, "high": 0.0877, "low": 0.0875, "close": 0.0877, "volume": 5915.37, "close_time": 1777067999999, "quote_volume": 518.21391, "trades": 10, "taker_buy_base": 2507.02, "taker_buy_quote": 219.865654 }, { "timestamp": 1777068000000, "datetime": "2026-04-24T22:00:00", "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 286.69, "close_time": 1777071599999, "quote_volume": 24.999368, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777071600000, "datetime": "2026-04-24T23:00:00", "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 1002.94, "close_time": 1777075199999, "quote_volume": 87.456368, "trades": 3, "taker_buy_base": 1002.94, "taker_buy_quote": 87.456368 }, { "timestamp": 1777075200000, "datetime": "2026-04-25T00:00:00", "open": 0.0871, "high": 0.0875, "low": 0.0871, "close": 0.0873, "volume": 2731.2, "close_time": 1777078799999, "quote_volume": 238.522631, "trades": 7, "taker_buy_base": 2479.98, "taker_buy_quote": 216.641369 }, { "timestamp": 1777078800000, "datetime": "2026-04-25T01:00:00", "open": 0.0875, "high": 0.0877, "low": 0.0875, "close": 0.0877, "volume": 2643.96, "close_time": 1777082399999, "quote_volume": 231.852434, "trades": 4, "taker_buy_base": 2643.96, "taker_buy_quote": 231.852434 }, { "timestamp": 1777082400000, "datetime": "2026-04-25T02:00:00", "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 241.41, "close_time": 1777085999999, "quote_volume": 21.219939, "trades": 2, "taker_buy_base": 241.41, "taker_buy_quote": 21.219939 }, { "timestamp": 1777086000000, "datetime": "2026-04-25T03:00:00", "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 4266.41, "close_time": 1777089599999, "quote_volume": 376.297362, "trades": 5, "taker_buy_base": 4266.41, "taker_buy_quote": 376.297362 }, { "timestamp": 1777089600000, "datetime": "2026-04-25T04:00:00", "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 2226.19, "close_time": 1777093199999, "quote_volume": 195.459482, "trades": 1, "taker_buy_base": 2226.19, "taker_buy_quote": 195.459482 }, { "timestamp": 1777093200000, "datetime": "2026-04-25T05:00:00", "open": 0.0877, "high": 0.0878, "low": 0.0876, "close": 0.0877, "volume": 7766.09, "close_time": 1777096799999, "quote_volume": 680.927165, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777096800000, "datetime": "2026-04-25T06:00:00", "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "close_time": 1777100399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777100400000, "datetime": "2026-04-25T07:00:00", "open": 0.0875, "high": 0.0879, "low": 0.0875, "close": 0.0879, "volume": 38891.92, "close_time": 1777103999999, "quote_volume": 3411.818768, "trades": 13, "taker_buy_base": 10862.37, "taker_buy_quote": 953.172042 }, { "timestamp": 1777104000000, "datetime": "2026-04-25T08:00:00", "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "close_time": 1777107599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777107600000, "datetime": "2026-04-25T09:00:00", "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 2205.7, "close_time": 1777111199999, "quote_volume": 194.271925, "trades": 3, "taker_buy_base": 502.45, "taker_buy_quote": 44.2156 }, { "timestamp": 1777111200000, "datetime": "2026-04-25T10:00:00", "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 1270.79, "close_time": 1777114799999, "quote_volume": 111.448283, "trades": 4, "taker_buy_base": 182.44, "taker_buy_quote": 15.999988 }, { "timestamp": 1777114800000, "datetime": "2026-04-25T11:00:00", "open": 0.0873, "high": 0.0879, "low": 0.0873, "close": 0.0879, "volume": 1893.37, "close_time": 1777118399999, "quote_volume": 165.610459, "trades": 12, "taker_buy_base": 1564.58, "taker_buy_quote": 136.907092 }, { "timestamp": 1777118400000, "datetime": "2026-04-25T12:00:00", "open": 0.0876, "high": 0.0883, "low": 0.0876, "close": 0.0883, "volume": 9790.37, "close_time": 1777121999999, "quote_volume": 861.200625, "trades": 24, "taker_buy_base": 7160.62, "taker_buy_quote": 630.328286 }, { "timestamp": 1777122000000, "datetime": "2026-04-25T13:00:00", "open": 0.0879, "high": 0.0884, "low": 0.0879, "close": 0.0879, "volume": 22308.55, "close_time": 1777125599999, "quote_volume": 1962.842418, "trades": 14, "taker_buy_base": 8445.17, "taker_buy_quote": 743.787722 }, { "timestamp": 1777125600000, "datetime": "2026-04-25T14:00:00", "open": 0.0879, "high": 0.0883, "low": 0.0879, "close": 0.0883, "volume": 5388.42, "close_time": 1777129199999, "quote_volume": 474.730182, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777129200000, "datetime": "2026-04-25T15:00:00", "open": 0.0885, "high": 0.0888, "low": 0.0878, "close": 0.088, "volume": 25809.26, "close_time": 1777132799999, "quote_volume": 2284.118329, "trades": 22, "taker_buy_base": 12808.98, "taker_buy_quote": 1136.439179 }, { "timestamp": 1777132800000, "datetime": "2026-04-25T16:00:00", "open": 0.088, "high": 0.088, "low": 0.0868, "close": 0.0868, "volume": 17761.7, "close_time": 1777136399999, "quote_volume": 1558.248058, "trades": 20, "taker_buy_base": 2399.09, "taker_buy_quote": 209.673503 }, { "timestamp": 1777136400000, "datetime": "2026-04-25T17:00:00", "open": 0.087, "high": 0.087, "low": 0.0862, "close": 0.0862, "volume": 14359.7, "close_time": 1777139999999, "quote_volume": 1241.635806, "trades": 20, "taker_buy_base": 2856.41, "taker_buy_quote": 247.277275 }, { "timestamp": 1777140000000, "datetime": "2026-04-25T18:00:00", "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 237.29, "close_time": 1777143599999, "quote_volume": 20.573043, "trades": 2, "taker_buy_base": 237.29, "taker_buy_quote": 20.573043 }, { "timestamp": 1777143600000, "datetime": "2026-04-25T19:00:00", "open": 0.0866, "high": 0.0866, "low": 0.0862, "close": 0.0862, "volume": 4377.65, "close_time": 1777147199999, "quote_volume": 377.846107, "trades": 5, "taker_buy_base": 356.34, "taker_buy_quote": 30.76358 }, { "timestamp": 1777147200000, "datetime": "2026-04-25T20:00:00", "open": 0.0858, "high": 0.0861, "low": 0.0858, "close": 0.0861, "volume": 52233.15, "close_time": 1777150799999, "quote_volume": 4482.06576, "trades": 9, "taker_buy_base": 49321.16, "taker_buy_quote": 4232.217018 }, { "timestamp": 1777150800000, "datetime": "2026-04-25T21:00:00", "open": 0.0866, "high": 0.0866, "low": 0.0862, "close": 0.0866, "volume": 328.37, "close_time": 1777154399999, "quote_volume": 28.400958, "trades": 4, "taker_buy_base": 238.66, "taker_buy_quote": 20.667956 }, { "timestamp": 1777154400000, "datetime": "2026-04-25T22:00:00", "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 104.4, "close_time": 1777157999999, "quote_volume": 9.05148, "trades": 1, "taker_buy_base": 104.4, "taker_buy_quote": 9.05148 }, { "timestamp": 1777158000000, "datetime": "2026-04-25T23:00:00", "open": 0.0867, "high": 0.0872, "low": 0.0867, "close": 0.0871, "volume": 18624.37, "close_time": 1777161599999, "quote_volume": 1622.30709, "trades": 18, "taker_buy_base": 14512.59, "taker_buy_quote": 1264.801325 }, { "timestamp": 1777161600000, "datetime": "2026-04-26T00:00:00", "open": 0.0871, "high": 0.0879, "low": 0.0864, "close": 0.0877, "volume": 19947.73, "close_time": 1777165199999, "quote_volume": 1742.032836, "trades": 25, "taker_buy_base": 10767.5, "taker_buy_quote": 938.446648 }, { "timestamp": 1777165200000, "datetime": "2026-04-26T01:00:00", "open": 0.0878, "high": 0.0878, "low": 0.0875, "close": 0.0876, "volume": 4557.6, "close_time": 1777168799999, "quote_volume": 399.632199, "trades": 9, "taker_buy_base": 3435.46, "taker_buy_quote": 301.444949 }, { "timestamp": 1777168800000, "datetime": "2026-04-26T02:00:00", "open": 0.0879, "high": 0.0895, "low": 0.0879, "close": 0.0895, "volume": 5686.67, "close_time": 1777172399999, "quote_volume": 502.915661, "trades": 14, "taker_buy_base": 4054.34, "taker_buy_quote": 359.270621 }, { "timestamp": 1777172400000, "datetime": "2026-04-26T03:00:00", "open": 0.0893, "high": 0.0908, "low": 0.0891, "close": 0.0908, "volume": 18114.31, "close_time": 1777175999999, "quote_volume": 1628.49506, "trades": 20, "taker_buy_base": 10631.03, "taker_buy_quote": 956.144871 }, { "timestamp": 1777176000000, "datetime": "2026-04-26T04:00:00", "open": 0.0907, "high": 0.0956, "low": 0.0907, "close": 0.0917, "volume": 348245.46, "close_time": 1777179599999, "quote_volume": 31945.221182, "trades": 273, "taker_buy_base": 165728.85, "taker_buy_quote": 15241.204591 }, { "timestamp": 1777179600000, "datetime": "2026-04-26T05:00:00", "open": 0.0912, "high": 0.0928, "low": 0.0904, "close": 0.0918, "volume": 117164.12, "close_time": 1777183199999, "quote_volume": 10737.051816, "trades": 129, "taker_buy_base": 61976.94, "taker_buy_quote": 5677.688747 }, { "timestamp": 1777183200000, "datetime": "2026-04-26T06:00:00", "open": 0.0918, "high": 0.0942, "low": 0.0902, "close": 0.0902, "volume": 102026.0, "close_time": 1777186799999, "quote_volume": 9445.894536, "trades": 136, "taker_buy_base": 54413.35, "taker_buy_quote": 5039.169714 }, { "timestamp": 1777186800000, "datetime": "2026-04-26T07:00:00", "open": 0.0903, "high": 0.0911, "low": 0.0902, "close": 0.0908, "volume": 22254.08, "close_time": 1777190399999, "quote_volume": 2018.180099, "trades": 28, "taker_buy_base": 12766.83, "taker_buy_quote": 1157.465511 }, { "timestamp": 1777190400000, "datetime": "2026-04-26T08:00:00", "open": 0.0909, "high": 0.091, "low": 0.0877, "close": 0.0883, "volume": 320675.8, "close_time": 1777193999999, "quote_volume": 28521.799098, "trades": 190, "taker_buy_base": 105264.24, "taker_buy_quote": 9327.532432 }, { "timestamp": 1777194000000, "datetime": "2026-04-26T09:00:00", "open": 0.0882, "high": 0.0886, "low": 0.0881, "close": 0.0882, "volume": 3695.95, "close_time": 1777197599999, "quote_volume": 326.6326, "trades": 13, "taker_buy_base": 2622.62, "taker_buy_quote": 231.805896 }, { "timestamp": 1777197600000, "datetime": "2026-04-26T10:00:00", "open": 0.088, "high": 0.0883, "low": 0.0873, "close": 0.0878, "volume": 3353.3, "close_time": 1777201199999, "quote_volume": 293.570915, "trades": 12, "taker_buy_base": 823.92, "taker_buy_quote": 72.463992 }, { "timestamp": 1777201200000, "datetime": "2026-04-26T11:00:00", "open": 0.0882, "high": 0.0882, "low": 0.0871, "close": 0.0881, "volume": 17118.67, "close_time": 1777204799999, "quote_volume": 1500.14696, "trades": 35, "taker_buy_base": 11822.59, "taker_buy_quote": 1036.586057 }, { "timestamp": 1777204800000, "datetime": "2026-04-26T12:00:00", "open": 0.0881, "high": 0.0881, "low": 0.0878, "close": 0.0878, "volume": 5568.15, "close_time": 1777208399999, "quote_volume": 489.245478, "trades": 7, "taker_buy_base": 4181.56, "taker_buy_quote": 367.273242 }, { "timestamp": 1777208400000, "datetime": "2026-04-26T13:00:00", "open": 0.0877, "high": 0.0877, "low": 0.0875, "close": 0.0875, "volume": 681.85, "close_time": 1777211999999, "quote_volume": 59.741303, "trades": 3, "taker_buy_base": 397.14, "taker_buy_quote": 34.829178 }, { "timestamp": 1777212000000, "datetime": "2026-04-26T14:00:00", "open": 0.0875, "high": 0.0878, "low": 0.0875, "close": 0.0878, "volume": 4250.37, "close_time": 1777215599999, "quote_volume": 373.14843, "trades": 4, "taker_buy_base": 1939.5, "taker_buy_quote": 170.2881 }, { "timestamp": 1777215600000, "datetime": "2026-04-26T15:00:00", "open": 0.0877, "high": 0.0879, "low": 0.0875, "close": 0.0879, "volume": 826.19, "close_time": 1777219199999, "quote_volume": 72.411285, "trades": 4, "taker_buy_base": 427.56, "taker_buy_quote": 37.497012 }, { "timestamp": 1777219200000, "datetime": "2026-04-26T16:00:00", "open": 0.0881, "high": 0.0887, "low": 0.0881, "close": 0.0886, "volume": 2934.88, "close_time": 1777222799999, "quote_volume": 258.799321, "trades": 8, "taker_buy_base": 543.85, "taker_buy_quote": 48.092893 }, { "timestamp": 1777222800000, "datetime": "2026-04-26T17:00:00", "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 2003.25, "close_time": 1777226399999, "quote_volume": 177.0873, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777226400000, "datetime": "2026-04-26T18:00:00", "open": 0.0883, "high": 0.0883, "low": 0.0879, "close": 0.0881, "volume": 13071.55, "close_time": 1777229999999, "quote_volume": 1152.200603, "trades": 19, "taker_buy_base": 8781.47, "taker_buy_quote": 775.102571 }, { "timestamp": 1777230000000, "datetime": "2026-04-26T19:00:00", "open": 0.0883, "high": 0.0887, "low": 0.0883, "close": 0.0887, "volume": 879.23, "close_time": 1777233599999, "quote_volume": 77.795377, "trades": 4, "taker_buy_base": 879.23, "taker_buy_quote": 77.795377 }, { "timestamp": 1777233600000, "datetime": "2026-04-26T20:00:00", "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 2322.98, "close_time": 1777237199999, "quote_volume": 205.125999, "trades": 4, "taker_buy_base": 2203.83, "taker_buy_quote": 194.605054 }, { "timestamp": 1777237200000, "datetime": "2026-04-26T21:00:00", "open": 0.0883, "high": 0.0883, "low": 0.0878, "close": 0.0879, "volume": 10858.23, "close_time": 1777240799999, "quote_volume": 954.625665, "trades": 8, "taker_buy_base": 3397.59, "taker_buy_quote": 299.581473 }, { "timestamp": 1777240800000, "datetime": "2026-04-26T22:00:00", "open": 0.088, "high": 0.0882, "low": 0.088, "close": 0.0882, "volume": 534.09, "close_time": 1777244399999, "quote_volume": 47.047794, "trades": 4, "taker_buy_base": 239.37, "taker_buy_quote": 21.112434 }, { "timestamp": 1777244400000, "datetime": "2026-04-26T23:00:00", "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 283.12, "close_time": 1777247999999, "quote_volume": 24.999496, "trades": 2, "taker_buy_base": 283.12, "taker_buy_quote": 24.999496 }, { "timestamp": 1777248000000, "datetime": "2026-04-27T00:00:00", "open": 0.0883, "high": 0.0883, "low": 0.087, "close": 0.088, "volume": 21546.32, "close_time": 1777251599999, "quote_volume": 1888.384663, "trades": 33, "taker_buy_base": 13726.4, "taker_buy_quote": 1202.938029 }, { "timestamp": 1777251600000, "datetime": "2026-04-27T01:00:00", "open": 0.0884, "high": 0.0887, "low": 0.0883, "close": 0.0887, "volume": 10180.74, "close_time": 1777255199999, "quote_volume": 899.800327, "trades": 7, "taker_buy_base": 7386.0, "taker_buy_quote": 652.745311 }, { "timestamp": 1777255200000, "datetime": "2026-04-27T02:00:00", "open": 0.0887, "high": 0.0896, "low": 0.0887, "close": 0.0895, "volume": 7990.67, "close_time": 1777258799999, "quote_volume": 713.539473, "trades": 15, "taker_buy_base": 5899.31, "taker_buy_quote": 526.292151 }, { "timestamp": 1777258800000, "datetime": "2026-04-27T03:00:00", "open": 0.0892, "high": 0.0892, "low": 0.0886, "close": 0.0886, "volume": 6536.49, "close_time": 1777262399999, "quote_volume": 580.44969, "trades": 8, "taker_buy_base": 4368.25, "taker_buy_quote": 387.219562 }, { "timestamp": 1777262400000, "datetime": "2026-04-27T04:00:00", "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 10134.56, "close_time": 1777265999999, "quote_volume": 892.854736, "trades": 5, "taker_buy_base": 8806.77, "taker_buy_quote": 775.876437 }, { "timestamp": 1777266000000, "datetime": "2026-04-27T05:00:00", "open": 0.0881, "high": 0.0881, "low": 0.0861, "close": 0.0863, "volume": 10593.2, "close_time": 1777269599999, "quote_volume": 916.860951, "trades": 35, "taker_buy_base": 4275.16, "taker_buy_quote": 370.247673 }, { "timestamp": 1777269600000, "datetime": "2026-04-27T06:00:00", "open": 0.0859, "high": 0.086, "low": 0.0854, "close": 0.0854, "volume": 3816.27, "close_time": 1777273199999, "quote_volume": 327.124867, "trades": 9, "taker_buy_base": 1847.43, "taker_buy_quote": 158.591279 }, { "timestamp": 1777273200000, "datetime": "2026-04-27T07:00:00", "open": 0.0848, "high": 0.0849, "low": 0.0846, "close": 0.0846, "volume": 5320.26, "close_time": 1777276799999, "quote_volume": 450.752438, "trades": 14, "taker_buy_base": 2240.92, "taker_buy_quote": 190.120572 }, { "timestamp": 1777276800000, "datetime": "2026-04-27T08:00:00", "open": 0.0846, "high": 0.0849, "low": 0.0846, "close": 0.0849, "volume": 95394.38, "close_time": 1777280399999, "quote_volume": 8079.720333, "trades": 43, "taker_buy_base": 3629.25, "taker_buy_quote": 307.279208 }, { "timestamp": 1777280400000, "datetime": "2026-04-27T09:00:00", "open": 0.0849, "high": 0.0849, "low": 0.0847, "close": 0.0849, "volume": 8631.91, "close_time": 1777283999999, "quote_volume": 732.448961, "trades": 13, "taker_buy_base": 3595.37, "taker_buy_quote": 305.046715 }, { "timestamp": 1777284000000, "datetime": "2026-04-27T10:00:00", "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 2588.27, "close_time": 1777287599999, "quote_volume": 219.485296, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777287600000, "datetime": "2026-04-27T11:00:00", "open": 0.0845, "high": 0.0847, "low": 0.0844, "close": 0.0846, "volume": 5590.56, "close_time": 1777291199999, "quote_volume": 472.137209, "trades": 12, "taker_buy_base": 2072.45, "taker_buy_quote": 175.208725 }, { "timestamp": 1777291200000, "datetime": "2026-04-27T12:00:00", "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "close_time": 1777294799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777294800000, "datetime": "2026-04-27T13:00:00", "open": 0.0839, "high": 0.0839, "low": 0.0835, "close": 0.0835, "volume": 4781.91, "close_time": 1777298399999, "quote_volume": 400.589524, "trades": 8, "taker_buy_base": 3786.31, "taker_buy_quote": 317.105317 }, { "timestamp": 1777298400000, "datetime": "2026-04-27T14:00:00", "open": 0.0838, "high": 0.0842, "low": 0.0838, "close": 0.084, "volume": 7520.33, "close_time": 1777301999999, "quote_volume": 631.01442, "trades": 11, "taker_buy_base": 3252.05, "taker_buy_quote": 273.22005 }, { "timestamp": 1777302000000, "datetime": "2026-04-27T15:00:00", "open": 0.0838, "high": 0.0838, "low": 0.0826, "close": 0.083, "volume": 20186.02, "close_time": 1777305599999, "quote_volume": 1680.862551, "trades": 23, "taker_buy_base": 1508.17, "taker_buy_quote": 124.584939 }, { "timestamp": 1777305600000, "datetime": "2026-04-27T16:00:00", "open": 0.0823, "high": 0.0827, "low": 0.0823, "close": 0.0825, "volume": 5926.77, "close_time": 1777309199999, "quote_volume": 489.28131, "trades": 10, "taker_buy_base": 250.05, "taker_buy_quote": 20.679135 }, { "timestamp": 1777309200000, "datetime": "2026-04-27T17:00:00", "open": 0.083, "high": 0.0832, "low": 0.083, "close": 0.0832, "volume": 2303.42, "close_time": 1777312799999, "quote_volume": 191.247288, "trades": 5, "taker_buy_base": 2086.87, "taker_buy_quote": 173.273638 }, { "timestamp": 1777312800000, "datetime": "2026-04-27T18:00:00", "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 75.24, "close_time": 1777316399999, "quote_volume": 6.259968, "trades": 1, "taker_buy_base": 75.24, "taker_buy_quote": 6.259968 }, { "timestamp": 1777316400000, "datetime": "2026-04-27T19:00:00", "open": 0.0832, "high": 0.0832, "low": 0.083, "close": 0.083, "volume": 9717.77, "close_time": 1777319999999, "quote_volume": 808.500152, "trades": 6, "taker_buy_base": 3710.62, "taker_buy_quote": 308.723584 }, { "timestamp": 1777320000000, "datetime": "2026-04-27T20:00:00", "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 1782.34, "close_time": 1777323599999, "quote_volume": 148.290688, "trades": 6, "taker_buy_base": 1115.13, "taker_buy_quote": 92.778816 }, { "timestamp": 1777323600000, "datetime": "2026-04-27T21:00:00", "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "close_time": 1777327199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777327200000, "datetime": "2026-04-27T22:00:00", "open": 0.0833, "high": 0.0837, "low": 0.0833, "close": 0.0837, "volume": 2659.73, "close_time": 1777330799999, "quote_volume": 221.780345, "trades": 7, "taker_buy_base": 539.86, "taker_buy_quote": 45.096354 }, { "timestamp": 1777330800000, "datetime": "2026-04-27T23:00:00", "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 356.63, "close_time": 1777334399999, "quote_volume": 29.992583, "trades": 3, "taker_buy_base": 356.63, "taker_buy_quote": 29.992583 }, { "timestamp": 1777334400000, "datetime": "2026-04-28T00:00:00", "open": 0.0841, "high": 0.0844, "low": 0.0841, "close": 0.0844, "volume": 2682.88, "close_time": 1777337999999, "quote_volume": 226.202901, "trades": 3, "taker_buy_base": 528.41, "taker_buy_quote": 44.439281 }, { "timestamp": 1777338000000, "datetime": "2026-04-28T01:00:00", "open": 0.0843, "high": 0.0844, "low": 0.0841, "close": 0.0842, "volume": 6666.68, "close_time": 1777341599999, "quote_volume": 561.649265, "trades": 11, "taker_buy_base": 2695.82, "taker_buy_quote": 227.340479 }, { "timestamp": 1777341600000, "datetime": "2026-04-28T02:00:00", "open": 0.084, "high": 0.084, "low": 0.0835, "close": 0.0835, "volume": 4086.74, "close_time": 1777345199999, "quote_volume": 342.803331, "trades": 6, "taker_buy_base": 504.69, "taker_buy_quote": 42.141615 }, { "timestamp": 1777345200000, "datetime": "2026-04-28T03:00:00", "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 1066.64, "close_time": 1777348799999, "quote_volume": 89.203512, "trades": 2, "taker_buy_base": 1066.64, "taker_buy_quote": 89.203512 }, { "timestamp": 1777348800000, "datetime": "2026-04-28T04:00:00", "open": 0.0838, "high": 0.0845, "low": 0.0838, "close": 0.0845, "volume": 7317.0, "close_time": 1777352399999, "quote_volume": 616.662235, "trades": 9, "taker_buy_base": 5855.23, "taker_buy_quote": 493.14267 }, { "timestamp": 1777352400000, "datetime": "2026-04-28T05:00:00", "open": 0.0846, "high": 0.085, "low": 0.0845, "close": 0.085, "volume": 5398.44, "close_time": 1777355999999, "quote_volume": 456.339439, "trades": 7, "taker_buy_base": 5398.44, "taker_buy_quote": 456.339439 }, { "timestamp": 1777356000000, "datetime": "2026-04-28T06:00:00", "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 298.32, "close_time": 1777359599999, "quote_volume": 24.999216, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777359600000, "datetime": "2026-04-28T07:00:00", "open": 0.0842, "high": 0.0842, "low": 0.084, "close": 0.084, "volume": 4208.48, "close_time": 1777363199999, "quote_volume": 353.96418, "trades": 4, "taker_buy_base": 4080.72, "taker_buy_quote": 343.23234 }, { "timestamp": 1777363200000, "datetime": "2026-04-28T08:00:00", "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "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": 0.0844, "high": 0.0847, "low": 0.084, "close": 0.084, "volume": 10774.11, "close_time": 1777370399999, "quote_volume": 910.030845, "trades": 17, "taker_buy_base": 6769.68, "taker_buy_quote": 572.556296 }, { "timestamp": 1777370400000, "datetime": "2026-04-28T10:00:00", "open": 0.084, "high": 0.084, "low": 0.0838, "close": 0.0838, "volume": 2326.58, "close_time": 1777373999999, "quote_volume": 195.063002, "trades": 6, "taker_buy_base": 1848.59, "taker_buy_quote": 154.911842 }, { "timestamp": 1777374000000, "datetime": "2026-04-28T11:00:00", "open": 0.0838, "high": 0.0838, "low": 0.0832, "close": 0.0832, "volume": 714.37, "close_time": 1777377599999, "quote_volume": 59.659623, "trades": 7, "taker_buy_base": 123.17, "taker_buy_quote": 10.309329 }, { "timestamp": 1777377600000, "datetime": "2026-04-28T12:00:00", "open": 0.0835, "high": 0.0842, "low": 0.0835, "close": 0.0842, "volume": 5678.22, "close_time": 1777381199999, "quote_volume": 475.691119, "trades": 10, "taker_buy_base": 1088.87, "taker_buy_quote": 91.103589 }, { "timestamp": 1777381200000, "datetime": "2026-04-28T13:00:00", "open": 0.0842, "high": 0.0842, "low": 0.0831, "close": 0.0834, "volume": 61252.23, "close_time": 1777384799999, "quote_volume": 5113.601853, "trades": 67, "taker_buy_base": 31977.53, "taker_buy_quote": 2670.989848 }, { "timestamp": 1777384800000, "datetime": "2026-04-28T14:00:00", "open": 0.0829, "high": 0.0829, "low": 0.0826, "close": 0.0826, "volume": 3801.47, "close_time": 1777388399999, "quote_volume": 314.433867, "trades": 9, "taker_buy_base": 3552.19, "taker_buy_quote": 293.768555 }, { "timestamp": 1777388400000, "datetime": "2026-04-28T15:00:00", "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "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": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 85.6, "close_time": 1777395599999, "quote_volume": 7.07056, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777395600000, "datetime": "2026-04-28T17:00:00", "open": 0.0833, "high": 0.0835, "low": 0.0833, "close": 0.0835, "volume": 335.14, "close_time": 1777399199999, "quote_volume": 27.934334, "trades": 4, "taker_buy_base": 335.14, "taker_buy_quote": 27.934334 }, { "timestamp": 1777399200000, "datetime": "2026-04-28T18:00:00", "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "close_time": 1777402799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777402800000, "datetime": "2026-04-28T19:00:00", "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "close_time": 1777406399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777406400000, "datetime": "2026-04-28T20:00:00", "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 85.86, "close_time": 1777409999999, "quote_volume": 7.134966, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777410000000, "datetime": "2026-04-28T21:00:00", "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "close_time": 1777413599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777413600000, "datetime": "2026-04-28T22:00:00", "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 2023.86, "close_time": 1777417199999, "quote_volume": 168.395455, "trades": 2, "taker_buy_base": 2023.86, "taker_buy_quote": 168.395455 }, { "timestamp": 1777417200000, "datetime": "2026-04-28T23:00:00", "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 5517.5, "close_time": 1777420799999, "quote_volume": 461.046443, "trades": 3, "taker_buy_base": 3351.93, "taker_buy_quote": 280.221348 }, { "timestamp": 1777420800000, "datetime": "2026-04-29T00:00:00", "open": 0.0836, "high": 0.0836, "low": 0.0834, "close": 0.0834, "volume": 1024.4, "close_time": 1777424399999, "quote_volume": 85.609676, "trades": 4, "taker_buy_base": 873.58, "taker_buy_quote": 73.031288 }, { "timestamp": 1777424400000, "datetime": "2026-04-29T01:00:00", "open": 0.084, "high": 0.0841, "low": 0.0838, "close": 0.0838, "volume": 1450.68, "close_time": 1777427999999, "quote_volume": 121.798351, "trades": 9, "taker_buy_base": 450.73, "taker_buy_quote": 37.886248 }, { "timestamp": 1777428000000, "datetime": "2026-04-29T02:00:00", "open": 0.0842, "high": 0.0844, "low": 0.0839, "close": 0.0842, "volume": 6673.45, "close_time": 1777431599999, "quote_volume": 561.726012, "trades": 11, "taker_buy_base": 3993.07, "taker_buy_quote": 336.261889 }, { "timestamp": 1777431600000, "datetime": "2026-04-29T03:00:00", "open": 0.0843, "high": 0.0856, "low": 0.0842, "close": 0.0855, "volume": 19769.58, "close_time": 1777435199999, "quote_volume": 1677.937425, "trades": 23, "taker_buy_base": 10323.82, "taker_buy_quote": 878.307294 }, { "timestamp": 1777435200000, "datetime": "2026-04-29T04:00:00", "open": 0.0855, "high": 0.0858, "low": 0.0854, "close": 0.0857, "volume": 94380.9, "close_time": 1777438799999, "quote_volume": 8070.578544, "trades": 70, "taker_buy_base": 90714.68, "taker_buy_quote": 7756.232076 }, { "timestamp": 1777438800000, "datetime": "2026-04-29T05:00:00", "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 506.18, "close_time": 1777442399999, "quote_volume": 43.329008, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777442400000, "datetime": "2026-04-29T06:00:00", "open": 0.0857, "high": 0.0857, "low": 0.0852, "close": 0.0852, "volume": 9249.64, "close_time": 1777445999999, "quote_volume": 789.676576, "trades": 7, "taker_buy_base": 3842.81, "taker_buy_quote": 328.175974 }, { "timestamp": 1777446000000, "datetime": "2026-04-29T07:00:00", "open": 0.0853, "high": 0.0854, "low": 0.0843, "close": 0.0843, "volume": 96609.87, "close_time": 1777449599999, "quote_volume": 8210.124181, "trades": 25, "taker_buy_base": 6473.52, "taker_buy_quote": 548.035694 }, { "timestamp": 1777449600000, "datetime": "2026-04-29T08:00:00", "open": 0.0843, "high": 0.0843, "low": 0.084, "close": 0.0842, "volume": 1931.76, "close_time": 1777453199999, "quote_volume": 162.644665, "trades": 5, "taker_buy_base": 1848.33, "taker_buy_quote": 155.636545 }, { "timestamp": 1777453200000, "datetime": "2026-04-29T09:00:00", "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 4015.68, "close_time": 1777456799999, "quote_volume": 338.923392, "trades": 2, "taker_buy_base": 4015.68, "taker_buy_quote": 338.923392 }, { "timestamp": 1777456800000, "datetime": "2026-04-29T10:00:00", "open": 0.0846, "high": 0.085, "low": 0.0845, "close": 0.0849, "volume": 7508.3, "close_time": 1777460399999, "quote_volume": 635.575801, "trades": 12, "taker_buy_base": 3616.17, "taker_buy_quote": 306.277851 }, { "timestamp": 1777460400000, "datetime": "2026-04-29T11:00:00", "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 587.15, "close_time": 1777463999999, "quote_volume": 49.731605, "trades": 3, "taker_buy_base": 503.29, "taker_buy_quote": 42.628663 }, { "timestamp": 1777464000000, "datetime": "2026-04-29T12:00:00", "open": 0.0844, "high": 0.0845, "low": 0.0841, "close": 0.0845, "volume": 26978.34, "close_time": 1777467599999, "quote_volume": 2274.591646, "trades": 27, "taker_buy_base": 12992.28, "taker_buy_quote": 1094.830748 }, { "timestamp": 1777467600000, "datetime": "2026-04-29T13:00:00", "open": 0.0841, "high": 0.0842, "low": 0.0837, "close": 0.0841, "volume": 19499.26, "close_time": 1777471199999, "quote_volume": 1637.199534, "trades": 18, "taker_buy_base": 9562.37, "taker_buy_quote": 802.719344 }, { "timestamp": 1777471200000, "datetime": "2026-04-29T14:00:00", "open": 0.0837, "high": 0.084, "low": 0.0837, "close": 0.0839, "volume": 16522.34, "close_time": 1777474799999, "quote_volume": 1383.877883, "trades": 17, "taker_buy_base": 11339.22, "taker_buy_quote": 949.970473 }, { "timestamp": 1777474800000, "datetime": "2026-04-29T15:00:00", "open": 0.0831, "high": 0.0831, "low": 0.0826, "close": 0.0826, "volume": 1767.29, "close_time": 1777478399999, "quote_volume": 146.701329, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777478400000, "datetime": "2026-04-29T16:00:00", "open": 0.0825, "high": 0.0825, "low": 0.0823, "close": 0.0824, "volume": 8369.69, "close_time": 1777481999999, "quote_volume": 689.775413, "trades": 10, "taker_buy_base": 2101.42, "taker_buy_quote": 173.00474 }, { "timestamp": 1777482000000, "datetime": "2026-04-29T17:00:00", "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "close_time": 1777485599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777485600000, "datetime": "2026-04-29T18:00:00", "open": 0.0828, "high": 0.0828, "low": 0.0805, "close": 0.0814, "volume": 22558.78, "close_time": 1777489199999, "quote_volume": 1828.468619, "trades": 39, "taker_buy_base": 11185.65, "taker_buy_quote": 903.764178 }, { "timestamp": 1777489200000, "datetime": "2026-04-29T19:00:00", "open": 0.0816, "high": 0.0817, "low": 0.0814, "close": 0.0817, "volume": 1198.34, "close_time": 1777492799999, "quote_volume": 97.694702, "trades": 6, "taker_buy_base": 1198.34, "taker_buy_quote": 97.694702 }, { "timestamp": 1777492800000, "datetime": "2026-04-29T20:00:00", "open": 0.0818, "high": 0.0824, "low": 0.0818, "close": 0.0824, "volume": 4956.43, "close_time": 1777496399999, "quote_volume": 408.358166, "trades": 6, "taker_buy_base": 258.08, "taker_buy_quote": 21.265792 }, { "timestamp": 1777496400000, "datetime": "2026-04-29T21:00:00", "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 1048.63, "close_time": 1777499999999, "quote_volume": 86.407112, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777500000000, "datetime": "2026-04-29T22:00:00", "open": 0.0824, "high": 0.0826, "low": 0.0824, "close": 0.0826, "volume": 1486.5, "close_time": 1777503599999, "quote_volume": 122.770308, "trades": 2, "taker_buy_base": 1486.5, "taker_buy_quote": 122.770308 }, { "timestamp": 1777503600000, "datetime": "2026-04-29T23:00:00", "open": 0.0822, "high": 0.0825, "low": 0.0822, "close": 0.0823, "volume": 4983.93, "close_time": 1777507199999, "quote_volume": 410.149792, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777507200000, "datetime": "2026-04-30T00:00:00", "open": 0.082, "high": 0.0824, "low": 0.082, "close": 0.0824, "volume": 4033.44, "close_time": 1777510799999, "quote_volume": 331.948065, "trades": 3, "taker_buy_base": 4033.44, "taker_buy_quote": 331.948065 }, { "timestamp": 1777510800000, "datetime": "2026-04-30T01:00:00", "open": 0.083, "high": 0.0831, "low": 0.0829, "close": 0.083, "volume": 8562.68, "close_time": 1777514399999, "quote_volume": 710.975661, "trades": 7, "taker_buy_base": 4076.06, "taker_buy_quote": 338.137539 }, { "timestamp": 1777514400000, "datetime": "2026-04-30T02:00:00", "open": 0.0827, "high": 0.0827, "low": 0.082, "close": 0.082, "volume": 3893.49, "close_time": 1777517999999, "quote_volume": 321.272411, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777518000000, "datetime": "2026-04-30T03:00:00", "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 2331.23, "close_time": 1777521599999, "quote_volume": 190.228368, "trades": 1, "taker_buy_base": 2331.23, "taker_buy_quote": 190.228368 }, { "timestamp": 1777521600000, "datetime": "2026-04-30T04:00:00", "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 254.6, "close_time": 1777525199999, "quote_volume": 20.77536, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777525200000, "datetime": "2026-04-30T05:00:00", "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "close_time": 1777528799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777528800000, "datetime": "2026-04-30T06:00:00", "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 2520.69, "close_time": 1777532399999, "quote_volume": 205.436235, "trades": 2, "taker_buy_base": 2189.34, "taker_buy_quote": 178.43121 }, { "timestamp": 1777532400000, "datetime": "2026-04-30T07:00:00", "open": 0.082, "high": 0.0824, "low": 0.082, "close": 0.0824, "volume": 21918.13, "close_time": 1777535999999, "quote_volume": 1803.406227, "trades": 20, "taker_buy_base": 15315.68, "taker_buy_quote": 1259.85014 }, { "timestamp": 1777536000000, "datetime": "2026-04-30T08:00:00", "open": 0.0821, "high": 0.0821, "low": 0.0818, "close": 0.0818, "volume": 3963.61, "close_time": 1777539599999, "quote_volume": 325.023709, "trades": 5, "taker_buy_base": 2433.78, "taker_buy_quote": 199.424666 }, { "timestamp": 1777539600000, "datetime": "2026-04-30T09:00:00", "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 426.83, "close_time": 1777543199999, "quote_volume": 35.00006, "trades": 2, "taker_buy_base": 426.83, "taker_buy_quote": 35.00006 }, { "timestamp": 1777543200000, "datetime": "2026-04-30T10:00:00", "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 255.23, "close_time": 1777546799999, "quote_volume": 20.979906, "trades": 2, "taker_buy_base": 255.23, "taker_buy_quote": 20.979906 }, { "timestamp": 1777546800000, "datetime": "2026-04-30T11:00:00", "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 378.1, "close_time": 1777550399999, "quote_volume": 30.85296, "trades": 2, "taker_buy_base": 378.1, "taker_buy_quote": 30.85296 }, { "timestamp": 1777550400000, "datetime": "2026-04-30T12:00:00", "open": 0.0828, "high": 0.0831, "low": 0.0823, "close": 0.0823, "volume": 751.2, "close_time": 1777553999999, "quote_volume": 62.036328, "trades": 6, "taker_buy_base": 751.2, "taker_buy_quote": 62.036328 }, { "timestamp": 1777554000000, "datetime": "2026-04-30T13:00:00", "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 1799.49, "close_time": 1777557599999, "quote_volume": 146.913133, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777557600000, "datetime": "2026-04-30T14:00:00", "open": 0.0815, "high": 0.0817, "low": 0.0815, "close": 0.0817, "volume": 660.14, "close_time": 1777561199999, "quote_volume": 53.885022, "trades": 2, "taker_buy_base": 242.08, "taker_buy_quote": 19.72952 }, { "timestamp": 1777561200000, "datetime": "2026-04-30T15:00:00", "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "close_time": 1777564799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777564800000, "datetime": "2026-04-30T16:00:00", "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 13283.16, "close_time": 1777568399999, "quote_volume": 1085.234172, "trades": 7, "taker_buy_base": 1208.2, "taker_buy_quote": 98.70994 }, { "timestamp": 1777568400000, "datetime": "2026-04-30T17:00:00", "open": 0.0815, "high": 0.0815, "low": 0.0813, "close": 0.0815, "volume": 6371.11, "close_time": 1777571999999, "quote_volume": 518.784141, "trades": 7, "taker_buy_base": 6010.68, "taker_buy_quote": 489.454643 }, { "timestamp": 1777572000000, "datetime": "2026-04-30T18:00:00", "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 3316.6, "close_time": 1777575599999, "quote_volume": 271.271307, "trades": 2, "taker_buy_base": 265.73, "taker_buy_quote": 21.710141 }, { "timestamp": 1777575600000, "datetime": "2026-04-30T19:00:00", "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "close_time": 1777579199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777579200000, "datetime": "2026-04-30T20:00:00", "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 1701.34, "close_time": 1777582799999, "quote_volume": 138.999478, "trades": 1, "taker_buy_base": 1701.34, "taker_buy_quote": 138.999478 }, { "timestamp": 1777582800000, "datetime": "2026-04-30T21:00:00", "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "close_time": 1777586399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777586400000, "datetime": "2026-04-30T22:00:00", "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "close_time": 1777589999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777590000000, "datetime": "2026-04-30T23:00:00", "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "close_time": 1777593599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777593600000, "datetime": "2026-05-01T00:00:00", "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "close_time": 1777597199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777597200000, "datetime": "2026-05-01T01:00:00", "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "close_time": 1777600799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777600800000, "datetime": "2026-05-01T02:00:00", "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "close_time": 1777604399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777604400000, "datetime": "2026-05-01T03:00:00", "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 256.79, "close_time": 1777607999999, "quote_volume": 21.082459, "trades": 2, "taker_buy_base": 256.79, "taker_buy_quote": 21.082459 }, { "timestamp": 1777608000000, "datetime": "2026-05-01T04:00:00", "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 1000.0, "close_time": 1777611599999, "quote_volume": 82.1, "trades": 1, "taker_buy_base": 1000.0, "taker_buy_quote": 82.1 }, { "timestamp": 1777611600000, "datetime": "2026-05-01T05:00:00", "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "close_time": 1777615199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777615200000, "datetime": "2026-05-01T06:00:00", "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "close_time": 1777618799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777618800000, "datetime": "2026-05-01T07:00:00", "open": 0.0821, "high": 0.0821, "low": 0.0815, "close": 0.0815, "volume": 2415.84, "close_time": 1777622399999, "quote_volume": 197.16021, "trades": 3, "taker_buy_base": 448.75, "taker_buy_quote": 36.842375 }, { "timestamp": 1777622400000, "datetime": "2026-05-01T08:00:00", "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "close_time": 1777625999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777626000000, "datetime": "2026-05-01T09:00:00", "open": 0.0821, "high": 0.0825, "low": 0.0821, "close": 0.0822, "volume": 1093.27, "close_time": 1777629599999, "quote_volume": 89.913518, "trades": 3, "taker_buy_base": 962.79, "taker_buy_quote": 79.20111 }, { "timestamp": 1777629600000, "datetime": "2026-05-01T10:00:00", "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "close_time": 1777633199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777633200000, "datetime": "2026-05-01T11:00:00", "open": 0.0819, "high": 0.0821, "low": 0.0819, "close": 0.0821, "volume": 9716.68, "close_time": 1777636799999, "quote_volume": 797.586718, "trades": 3, "taker_buy_base": 2676.59, "taker_buy_quote": 219.748039 }, { "timestamp": 1777636800000, "datetime": "2026-05-01T12:00:00", "open": 0.082, "high": 0.0822, "low": 0.082, "close": 0.0822, "volume": 2538.76, "close_time": 1777640399999, "quote_volume": 208.669256, "trades": 3, "taker_buy_base": 2454.68, "taker_buy_quote": 201.774696 }, { "timestamp": 1777640400000, "datetime": "2026-05-01T13:00:00", "open": 0.0827, "high": 0.083, "low": 0.0826, "close": 0.083, "volume": 1377.34, "close_time": 1777643999999, "quote_volume": 114.132268, "trades": 6, "taker_buy_base": 1156.48, "taker_buy_quote": 95.889232 }, { "timestamp": 1777644000000, "datetime": "2026-05-01T14:00:00", "open": 0.083, "high": 0.0831, "low": 0.0828, "close": 0.0831, "volume": 12207.91, "close_time": 1777647599999, "quote_volume": 1013.03505, "trades": 12, "taker_buy_base": 3338.52, "taker_buy_quote": 276.783486 }, { "timestamp": 1777647600000, "datetime": "2026-05-01T15:00:00", "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 3009.64, "close_time": 1777651199999, "quote_volume": 249.014244, "trades": 6, "taker_buy_base": 3009.64, "taker_buy_quote": 249.014244 }, { "timestamp": 1777651200000, "datetime": "2026-05-01T16:00:00", "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 29757.09, "close_time": 1777654799999, "quote_volume": 2472.814179, "trades": 3, "taker_buy_base": 73.59, "taker_buy_quote": 6.115329 }, { "timestamp": 1777654800000, "datetime": "2026-05-01T17:00:00", "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 61.0, "close_time": 1777658399999, "quote_volume": 5.0569, "trades": 1, "taker_buy_base": 61.0, "taker_buy_quote": 5.0569 }, { "timestamp": 1777658400000, "datetime": "2026-05-01T18:00:00", "open": 0.0833, "high": 0.0837, "low": 0.083, "close": 0.083, "volume": 44792.63, "close_time": 1777661999999, "quote_volume": 3723.576099, "trades": 33, "taker_buy_base": 37640.88, "taker_buy_quote": 3129.77813 }, { "timestamp": 1777662000000, "datetime": "2026-05-01T19:00:00", "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "close_time": 1777665599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777665600000, "datetime": "2026-05-01T20:00:00", "open": 0.0832, "high": 0.0832, "low": 0.0829, "close": 0.0829, "volume": 8605.61, "close_time": 1777669199999, "quote_volume": 714.293669, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777669200000, "datetime": "2026-05-01T21:00:00", "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "close_time": 1777672799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777672800000, "datetime": "2026-05-01T22:00:00", "open": 0.0834, "high": 0.0837, "low": 0.0832, "close": 0.0837, "volume": 643.95, "close_time": 1777676399999, "quote_volume": 53.670573, "trades": 6, "taker_buy_base": 374.09, "taker_buy_quote": 31.218221 }, { "timestamp": 1777676400000, "datetime": "2026-05-01T23:00:00", "open": 0.0833, "high": 0.0833, "low": 0.0829, "close": 0.0829, "volume": 696.28, "close_time": 1777679999999, "quote_volume": 57.797652, "trades": 5, "taker_buy_base": 435.39, "taker_buy_quote": 36.169871 }, { "timestamp": 1777680000000, "datetime": "2026-05-02T00:00:00", "open": 0.0831, "high": 0.0833, "low": 0.0831, "close": 0.0833, "volume": 7377.18, "close_time": 1777683599999, "quote_volume": 613.20122, "trades": 10, "taker_buy_base": 7377.18, "taker_buy_quote": 613.20122 }, { "timestamp": 1777683600000, "datetime": "2026-05-02T01:00:00", "open": 0.0833, "high": 0.0833, "low": 0.083, "close": 0.083, "volume": 7116.28, "close_time": 1777687199999, "quote_volume": 591.114941, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777687200000, "datetime": "2026-05-02T02:00:00", "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "close_time": 1777690799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777690800000, "datetime": "2026-05-02T03:00:00", "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "close_time": 1777694399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777694400000, "datetime": "2026-05-02T04:00:00", "open": 0.0831, "high": 0.0834, "low": 0.0831, "close": 0.0834, "volume": 3248.23, "close_time": 1777697999999, "quote_volume": 270.880407, "trades": 6, "taker_buy_base": 3248.23, "taker_buy_quote": 270.880407 }, { "timestamp": 1777698000000, "datetime": "2026-05-02T05:00:00", "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 4374.33, "close_time": 1777701599999, "quote_volume": 363.331977, "trades": 4, "taker_buy_base": 4374.33, "taker_buy_quote": 363.331977 }, { "timestamp": 1777701600000, "datetime": "2026-05-02T06:00:00", "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "close_time": 1777705199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777705200000, "datetime": "2026-05-02T07:00:00", "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 12255.85, "close_time": 1777708799999, "quote_volume": 1018.461135, "trades": 6, "taker_buy_base": 12255.85, "taker_buy_quote": 1018.461135 }, { "timestamp": 1777708800000, "datetime": "2026-05-02T08:00:00", "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 5895.16, "close_time": 1777712399999, "quote_volume": 487.911576, "trades": 3, "taker_buy_base": 1787.43, "taker_buy_quote": 147.999204 }, { "timestamp": 1777712400000, "datetime": "2026-05-02T09:00:00", "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 61.22, "close_time": 1777715999999, "quote_volume": 5.099626, "trades": 1, "taker_buy_base": 61.22, "taker_buy_quote": 5.099626 }, { "timestamp": 1777716000000, "datetime": "2026-05-02T10:00:00", "open": 0.0831, "high": 0.0832, "low": 0.0829, "close": 0.0829, "volume": 4145.19, "close_time": 1777719599999, "quote_volume": 344.688945, "trades": 3, "taker_buy_base": 4083.68, "taker_buy_quote": 339.589766 }, { "timestamp": 1777719600000, "datetime": "2026-05-02T11:00:00", "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "close_time": 1777723199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777723200000, "datetime": "2026-05-02T12:00:00", "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "close_time": 1777726799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777726800000, "datetime": "2026-05-02T13:00:00", "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 483.47, "close_time": 1777730399999, "quote_volume": 40.079663, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777730400000, "datetime": "2026-05-02T14:00:00", "open": 0.0832, "high": 0.0838, "low": 0.0832, "close": 0.0838, "volume": 98435.24, "close_time": 1777733999999, "quote_volume": 8245.791881, "trades": 83, "taker_buy_base": 91810.33, "taker_buy_quote": 7693.326814 }, { "timestamp": 1777734000000, "datetime": "2026-05-02T15:00:00", "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 17032.87, "close_time": 1777737599999, "quote_volume": 1432.066052, "trades": 15, "taker_buy_base": 10374.99, "taker_buy_quote": 872.436659 }, { "timestamp": 1777737600000, "datetime": "2026-05-02T16:00:00", "open": 0.0843, "high": 0.0867, "low": 0.0843, "close": 0.0867, "volume": 25809.25, "close_time": 1777741199999, "quote_volume": 2206.174325, "trades": 36, "taker_buy_base": 22604.37, "taker_buy_quote": 1933.206587 }, { "timestamp": 1777741200000, "datetime": "2026-05-02T17:00:00", "open": 0.0855, "high": 0.0858, "low": 0.0854, "close": 0.0854, "volume": 2714.04, "close_time": 1777744799999, "quote_volume": 232.150079, "trades": 6, "taker_buy_base": 370.42, "taker_buy_quote": 31.782036 }, { "timestamp": 1777744800000, "datetime": "2026-05-02T18:00:00", "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 1831.87, "close_time": 1777748399999, "quote_volume": 156.441698, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777748400000, "datetime": "2026-05-02T19:00:00", "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "close_time": 1777751999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777752000000, "datetime": "2026-05-02T20:00:00", "open": 0.0856, "high": 0.0863, "low": 0.0856, "close": 0.0861, "volume": 4617.8, "close_time": 1777755599999, "quote_volume": 397.966875, "trades": 9, "taker_buy_base": 255.75, "taker_buy_quote": 22.04565 }, { "timestamp": 1777755600000, "datetime": "2026-05-02T21:00:00", "open": 0.086, "high": 0.086, "low": 0.0858, "close": 0.0858, "volume": 11193.25, "close_time": 1777759199999, "quote_volume": 961.172074, "trades": 23, "taker_buy_base": 7553.76, "taker_buy_quote": 648.469511 }, { "timestamp": 1777759200000, "datetime": "2026-05-02T22:00:00", "open": 0.0856, "high": 0.0857, "low": 0.0855, "close": 0.0857, "volume": 5770.5, "close_time": 1777762799999, "quote_volume": 494.028292, "trades": 4, "taker_buy_base": 1748.85, "taker_buy_quote": 149.876445 }, { "timestamp": 1777762800000, "datetime": "2026-05-02T23:00:00", "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 2194.71, "close_time": 1777766399999, "quote_volume": 188.525589, "trades": 2, "taker_buy_base": 173.86, "taker_buy_quote": 14.934574 }, { "timestamp": 1777766400000, "datetime": "2026-05-03T00:00:00", "open": 0.0859, "high": 0.086, "low": 0.0854, "close": 0.0854, "volume": 2462.05, "close_time": 1777769999999, "quote_volume": 211.481793, "trades": 4, "taker_buy_base": 2299.91, "taker_buy_quote": 197.635037 }, { "timestamp": 1777770000000, "datetime": "2026-05-03T01:00:00", "open": 0.0854, "high": 0.0854, "low": 0.0845, "close": 0.0845, "volume": 1804.07, "close_time": 1777773599999, "quote_volume": 153.01774, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777773600000, "datetime": "2026-05-03T02:00:00", "open": 0.0845, "high": 0.0846, "low": 0.0839, "close": 0.0846, "volume": 8786.0, "close_time": 1777777199999, "quote_volume": 741.357299, "trades": 16, "taker_buy_base": 250.4, "taker_buy_quote": 21.1588 }, { "timestamp": 1777777200000, "datetime": "2026-05-03T03:00:00", "open": 0.0847, "high": 0.0851, "low": 0.0845, "close": 0.0847, "volume": 23911.91, "close_time": 1777780799999, "quote_volume": 2025.971131, "trades": 21, "taker_buy_base": 11695.86, "taker_buy_quote": 991.277299 }, { "timestamp": 1777780800000, "datetime": "2026-05-03T04:00:00", "open": 0.0848, "high": 0.0849, "low": 0.0847, "close": 0.0847, "volume": 5043.11, "close_time": 1777784399999, "quote_volume": 427.417012, "trades": 13, "taker_buy_base": 4196.92, "taker_buy_quote": 355.719124 }, { "timestamp": 1777784400000, "datetime": "2026-05-03T05:00:00", "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "close_time": 1777787999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777788000000, "datetime": "2026-05-03T06:00:00", "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "close_time": 1777791599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777791600000, "datetime": "2026-05-03T07:00:00", "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "close_time": 1777795199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777795200000, "datetime": "2026-05-03T08:00:00", "open": 0.0848, "high": 0.0848, "low": 0.0846, "close": 0.0846, "volume": 946.27, "close_time": 1777798799999, "quote_volume": 80.091624, "trades": 2, "taker_buy_base": 946.27, "taker_buy_quote": 80.091624 }, { "timestamp": 1777798800000, "datetime": "2026-05-03T09:00:00", "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 6269.8, "close_time": 1777802399999, "quote_volume": 530.36591, "trades": 6, "taker_buy_base": 591.7, "taker_buy_quote": 49.99865 }, { "timestamp": 1777802400000, "datetime": "2026-05-03T10:00:00", "open": 0.0843, "high": 0.0844, "low": 0.0841, "close": 0.0841, "volume": 5601.95, "close_time": 1777805999999, "quote_volume": 472.610853, "trades": 11, "taker_buy_base": 4122.2, "taker_buy_quote": 347.91368 }, { "timestamp": 1777806000000, "datetime": "2026-05-03T11:00:00", "open": 0.084, "high": 0.0844, "low": 0.0839, "close": 0.0841, "volume": 20266.24, "close_time": 1777809599999, "quote_volume": 1706.872981, "trades": 28, "taker_buy_base": 9201.89, "taker_buy_quote": 775.290441 }, { "timestamp": 1777809600000, "datetime": "2026-05-03T12:00:00", "open": 0.0843, "high": 0.0844, "low": 0.0841, "close": 0.0841, "volume": 11031.42, "close_time": 1777813199999, "quote_volume": 929.0274, "trades": 9, "taker_buy_base": 5806.22, "taker_buy_quote": 488.303102 }, { "timestamp": 1777813200000, "datetime": "2026-05-03T13:00:00", "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 3937.67, "close_time": 1777816799999, "quote_volume": 331.158047, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777816800000, "datetime": "2026-05-03T14:00:00", "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "close_time": 1777820399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777820400000, "datetime": "2026-05-03T15:00:00", "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "close_time": 1777823999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777824000000, "datetime": "2026-05-03T16:00:00", "open": 0.0839, "high": 0.0844, "low": 0.0838, "close": 0.0843, "volume": 11576.16, "close_time": 1777827599999, "quote_volume": 972.910999, "trades": 18, "taker_buy_base": 3861.14, "taker_buy_quote": 325.331433 }, { "timestamp": 1777827600000, "datetime": "2026-05-03T17:00:00", "open": 0.0839, "high": 0.0841, "low": 0.0838, "close": 0.084, "volume": 14718.33, "close_time": 1777831199999, "quote_volume": 1234.656564, "trades": 23, "taker_buy_base": 11073.04, "taker_buy_quote": 929.181262 }, { "timestamp": 1777831200000, "datetime": "2026-05-03T18:00:00", "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 2234.3, "close_time": 1777834799999, "quote_volume": 188.061361, "trades": 3, "taker_buy_base": 2234.3, "taker_buy_quote": 188.061361 }, { "timestamp": 1777834800000, "datetime": "2026-05-03T19:00:00", "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 156.77, "close_time": 1777838399999, "quote_volume": 13.200034, "trades": 1, "taker_buy_base": 156.77, "taker_buy_quote": 13.200034 }, { "timestamp": 1777838400000, "datetime": "2026-05-03T20:00:00", "open": 0.0838, "high": 0.084, "low": 0.0837, "close": 0.0838, "volume": 23880.08, "close_time": 1777841999999, "quote_volume": 2002.729486, "trades": 21, "taker_buy_base": 9293.36, "taker_buy_quote": 778.737934 }, { "timestamp": 1777842000000, "datetime": "2026-05-03T21:00:00", "open": 0.0839, "high": 0.0839, "low": 0.0834, "close": 0.0834, "volume": 98960.54, "close_time": 1777845599999, "quote_volume": 8301.30359, "trades": 16, "taker_buy_base": 6843.79, "taker_buy_quote": 573.686285 }, { "timestamp": 1777845600000, "datetime": "2026-05-03T22:00:00", "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 4334.63, "close_time": 1777849199999, "quote_volume": 363.408401, "trades": 7, "taker_buy_base": 2670.56, "taker_buy_quote": 223.792928 }, { "timestamp": 1777849200000, "datetime": "2026-05-03T23:00:00", "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 199.88, "close_time": 1777852799999, "quote_volume": 16.769932, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777852800000, "datetime": "2026-05-04T00:00:00", "open": 0.0836, "high": 0.0836, "low": 0.0826, "close": 0.0833, "volume": 26887.66, "close_time": 1777856399999, "quote_volume": 2233.90466, "trades": 32, "taker_buy_base": 9425.83, "taker_buy_quote": 782.025735 }, { "timestamp": 1777856400000, "datetime": "2026-05-04T01:00:00", "open": 0.0833, "high": 0.084, "low": 0.0829, "close": 0.084, "volume": 14713.29, "close_time": 1777859999999, "quote_volume": 1228.054139, "trades": 23, "taker_buy_base": 7761.89, "taker_buy_quote": 648.330151 }, { "timestamp": 1777860000000, "datetime": "2026-05-04T02:00:00", "open": 0.0842, "high": 0.0854, "low": 0.0841, "close": 0.0853, "volume": 68739.9, "close_time": 1777863599999, "quote_volume": 5841.966891, "trades": 63, "taker_buy_base": 37081.61, "taker_buy_quote": 3148.886109 }, { "timestamp": 1777863600000, "datetime": "2026-05-04T03:00:00", "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0853, "volume": 87521.48, "close_time": 1777867199999, "quote_volume": 7465.324178, "trades": 17, "taker_buy_base": 7266.11, "taker_buy_quote": 619.541117 }, { "timestamp": 1777867200000, "datetime": "2026-05-04T04:00:00", "open": 0.0858, "high": 0.0858, "low": 0.0856, "close": 0.0858, "volume": 1306.53, "close_time": 1777870799999, "quote_volume": 112.039088, "trades": 4, "taker_buy_base": 1000.6, "taker_buy_quote": 85.85148 }, { "timestamp": 1777870800000, "datetime": "2026-05-04T05:00:00", "open": 0.085, "high": 0.0853, "low": 0.0848, "close": 0.0852, "volume": 88284.0, "close_time": 1777874399999, "quote_volume": 7486.773455, "trades": 25, "taker_buy_base": 83748.94, "taker_buy_quote": 7102.170125 }, { "timestamp": 1777874400000, "datetime": "2026-05-04T06:00:00", "open": 0.0853, "high": 0.0853, "low": 0.0846, "close": 0.0851, "volume": 31781.16, "close_time": 1777877999999, "quote_volume": 2697.174368, "trades": 21, "taker_buy_base": 6797.52, "taker_buy_quote": 577.127226 }, { "timestamp": 1777878000000, "datetime": "2026-05-04T07:00:00", "open": 0.085, "high": 0.0852, "low": 0.085, "close": 0.085, "volume": 6548.72, "close_time": 1777881599999, "quote_volume": 556.951198, "trades": 11, "taker_buy_base": 5485.4, "taker_buy_quote": 466.568998 }, { "timestamp": 1777881600000, "datetime": "2026-05-04T08:00:00", "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 1078.75, "close_time": 1777885199999, "quote_volume": 91.219432, "trades": 6, "taker_buy_base": 488.46, "taker_buy_quote": 41.280898 }, { "timestamp": 1777885200000, "datetime": "2026-05-04T09:00:00", "open": 0.0845, "high": 0.0852, "low": 0.0845, "close": 0.0852, "volume": 2133.88, "close_time": 1777888799999, "quote_volume": 180.922701, "trades": 9, "taker_buy_base": 630.92, "taker_buy_quote": 53.562861 }, { "timestamp": 1777888800000, "datetime": "2026-05-04T10:00:00", "open": 0.0847, "high": 0.0847, "low": 0.0828, "close": 0.0836, "volume": 48629.59, "close_time": 1777892399999, "quote_volume": 4058.601151, "trades": 63, "taker_buy_base": 26707.47, "taker_buy_quote": 2229.603297 }, { "timestamp": 1777892400000, "datetime": "2026-05-04T11:00:00", "open": 0.0835, "high": 0.0837, "low": 0.0835, "close": 0.0837, "volume": 12605.42, "close_time": 1777895999999, "quote_volume": 1053.478963, "trades": 18, "taker_buy_base": 9197.69, "taker_buy_quote": 768.933508 }, { "timestamp": 1777896000000, "datetime": "2026-05-04T12:00:00", "open": 0.0836, "high": 0.0838, "low": 0.0836, "close": 0.0838, "volume": 1713.58, "close_time": 1777899599999, "quote_volume": 143.575845, "trades": 4, "taker_buy_base": 183.07, "taker_buy_quote": 15.335415 }, { "timestamp": 1777899600000, "datetime": "2026-05-04T13:00:00", "open": 0.0836, "high": 0.0836, "low": 0.0828, "close": 0.0836, "volume": 50233.94, "close_time": 1777903199999, "quote_volume": 4185.759416, "trades": 65, "taker_buy_base": 15549.36, "taker_buy_quote": 1295.760322 }, { "timestamp": 1777903200000, "datetime": "2026-05-04T14:00:00", "open": 0.0833, "high": 0.084, "low": 0.0833, "close": 0.084, "volume": 6178.88, "close_time": 1777906799999, "quote_volume": 515.547929, "trades": 17, "taker_buy_base": 3774.02, "taker_buy_quote": 315.139259 }, { "timestamp": 1777906800000, "datetime": "2026-05-04T15:00:00", "open": 0.0838, "high": 0.0838, "low": 0.0835, "close": 0.0836, "volume": 3471.62, "close_time": 1777910399999, "quote_volume": 289.928159, "trades": 9, "taker_buy_base": 3271.62, "taker_buy_quote": 273.228159 }, { "timestamp": 1777910400000, "datetime": "2026-05-04T16:00:00", "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "close_time": 1777913999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777914000000, "datetime": "2026-05-04T17:00:00", "open": 0.0839, "high": 0.0846, "low": 0.0838, "close": 0.0846, "volume": 941.05, "close_time": 1777917599999, "quote_volume": 79.295342, "trades": 7, "taker_buy_base": 821.44, "taker_buy_quote": 69.272024 }, { "timestamp": 1777917600000, "datetime": "2026-05-04T18:00:00", "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "close_time": 1777921199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777921200000, "datetime": "2026-05-04T19:00:00", "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 454.29, "close_time": 1777924799999, "quote_volume": 38.16036, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777924800000, "datetime": "2026-05-04T20:00:00", "open": 0.0837, "high": 0.0837, "low": 0.0835, "close": 0.0837, "volume": 380.4, "close_time": 1777928399999, "quote_volume": 31.79948, "trades": 3, "taker_buy_base": 180.4, "taker_buy_quote": 15.09948 }, { "timestamp": 1777928400000, "datetime": "2026-05-04T21:00:00", "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 730.93, "close_time": 1777931999999, "quote_volume": 61.203717, "trades": 6, "taker_buy_base": 298.68, "taker_buy_quote": 24.999516 }, { "timestamp": 1777932000000, "datetime": "2026-05-04T22:00:00", "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "close_time": 1777935599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777935600000, "datetime": "2026-05-04T23:00:00", "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "close_time": 1777939199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777939200000, "datetime": "2026-05-05T00:00:00", "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "close_time": 1777942799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777942800000, "datetime": "2026-05-05T01:00:00", "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "close_time": 1777946399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1777946400000, "datetime": "2026-05-05T02:00:00", "open": 0.0844, "high": 0.0849, "low": 0.0844, "close": 0.0849, "volume": 5318.7, "close_time": 1777949999999, "quote_volume": 449.747065, "trades": 12, "taker_buy_base": 5318.7, "taker_buy_quote": 449.747065 }, { "timestamp": 1777950000000, "datetime": "2026-05-05T03:00:00", "open": 0.0846, "high": 0.0847, "low": 0.0846, "close": 0.0847, "volume": 196.48, "close_time": 1777953599999, "quote_volume": 16.623103, "trades": 2, "taker_buy_base": 196.48, "taker_buy_quote": 16.623103 }, { "timestamp": 1777953600000, "datetime": "2026-05-05T04:00:00", "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 295.5, "close_time": 1777957199999, "quote_volume": 24.9993, "trades": 1, "taker_buy_base": 295.5, "taker_buy_quote": 24.9993 }, { "timestamp": 1777957200000, "datetime": "2026-05-05T05:00:00", "open": 0.0846, "high": 0.0846, "low": 0.0844, "close": 0.0846, "volume": 9771.11, "close_time": 1777960799999, "quote_volume": 825.391837, "trades": 10, "taker_buy_base": 3134.3, "taker_buy_quote": 265.16178 }, { "timestamp": 1777960800000, "datetime": "2026-05-05T06:00:00", "open": 0.0844, "high": 0.0847, "low": 0.0844, "close": 0.0844, "volume": 6026.82, "close_time": 1777964399999, "quote_volume": 508.910351, "trades": 8, "taker_buy_base": 1944.68, "taker_buy_quote": 164.170037 }, { "timestamp": 1777964400000, "datetime": "2026-05-05T07:00:00", "open": 0.0845, "high": 0.0852, "low": 0.0844, "close": 0.0852, "volume": 27056.02, "close_time": 1777967999999, "quote_volume": 2294.553831, "trades": 37, "taker_buy_base": 15502.53, "taker_buy_quote": 1315.695188 }, { "timestamp": 1777968000000, "datetime": "2026-05-05T08:00:00", "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 7098.2, "close_time": 1777971599999, "quote_volume": 604.05682, "trades": 12, "taker_buy_base": 7098.2, "taker_buy_quote": 604.05682 }, { "timestamp": 1777971600000, "datetime": "2026-05-05T09:00:00", "open": 0.0852, "high": 0.0852, "low": 0.0848, "close": 0.085, "volume": 5841.74, "close_time": 1777975199999, "quote_volume": 496.017078, "trades": 28, "taker_buy_base": 1740.87, "taker_buy_quote": 148.263302 }, { "timestamp": 1777975200000, "datetime": "2026-05-05T10:00:00", "open": 0.0847, "high": 0.0854, "low": 0.0847, "close": 0.0852, "volume": 107328.45, "close_time": 1777978799999, "quote_volume": 9153.52573, "trades": 80, "taker_buy_base": 97452.93, "taker_buy_quote": 8312.384676 }, { "timestamp": 1777978800000, "datetime": "2026-05-05T11:00:00", "open": 0.0851, "high": 0.0852, "low": 0.0851, "close": 0.0852, "volume": 3484.88, "close_time": 1777982399999, "quote_volume": 296.71504, "trades": 3, "taker_buy_base": 1517.52, "taker_buy_quote": 129.292704 }, { "timestamp": 1777982400000, "datetime": "2026-05-05T12:00:00", "open": 0.0855, "high": 0.0858, "low": 0.0855, "close": 0.0857, "volume": 3278.79, "close_time": 1777985999999, "quote_volume": 280.577549, "trades": 7, "taker_buy_base": 3278.79, "taker_buy_quote": 280.577549 }, { "timestamp": 1777986000000, "datetime": "2026-05-05T13:00:00", "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 309.57, "close_time": 1777989599999, "quote_volume": 26.485759, "trades": 3, "taker_buy_base": 175.24, "taker_buy_quote": 15.000544 }, { "timestamp": 1777989600000, "datetime": "2026-05-05T14:00:00", "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 3554.29, "close_time": 1777993199999, "quote_volume": 302.350536, "trades": 5, "taker_buy_base": 935.75, "taker_buy_quote": 79.53875 }, { "timestamp": 1777993200000, "datetime": "2026-05-05T15:00:00", "open": 0.0854, "high": 0.0854, "low": 0.0852, "close": 0.0853, "volume": 3265.6, "close_time": 1777996799999, "quote_volume": 278.350004, "trades": 6, "taker_buy_base": 3005.92, "taker_buy_quote": 256.173332 }, { "timestamp": 1777996800000, "datetime": "2026-05-05T16:00:00", "open": 0.0847, "high": 0.0847, "low": 0.0843, "close": 0.0846, "volume": 9835.64, "close_time": 1778000399999, "quote_volume": 831.673201, "trades": 13, "taker_buy_base": 1810.65, "taker_buy_quote": 153.18099 }, { "timestamp": 1778000400000, "datetime": "2026-05-05T17:00:00", "open": 0.0847, "high": 0.0851, "low": 0.0846, "close": 0.0851, "volume": 3897.99, "close_time": 1778003999999, "quote_volume": 330.550752, "trades": 9, "taker_buy_base": 3897.99, "taker_buy_quote": 330.550752 }, { "timestamp": 1778004000000, "datetime": "2026-05-05T18:00:00", "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 1000.0, "close_time": 1778007599999, "quote_volume": 85.2, "trades": 1, "taker_buy_base": 1000.0, "taker_buy_quote": 85.2 }, { "timestamp": 1778007600000, "datetime": "2026-05-05T19:00:00", "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "close_time": 1778011199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1778011200000, "datetime": "2026-05-05T20:00:00", "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 1846.52, "close_time": 1778014799999, "quote_volume": 158.270074, "trades": 4, "taker_buy_base": 1846.52, "taker_buy_quote": 158.270074 }, { "timestamp": 1778014800000, "datetime": "2026-05-05T21:00:00", "open": 0.0858, "high": 0.0863, "low": 0.0858, "close": 0.0861, "volume": 430.36, "close_time": 1778018399999, "quote_volume": 37.098457, "trades": 6, "taker_buy_base": 430.36, "taker_buy_quote": 37.098457 }, { "timestamp": 1778018400000, "datetime": "2026-05-05T22:00:00", "open": 0.0855, "high": 0.0859, "low": 0.0854, "close": 0.0859, "volume": 6240.09, "close_time": 1778021999999, "quote_volume": 534.601024, "trades": 13, "taker_buy_base": 5655.31, "taker_buy_quote": 484.602334 }, { "timestamp": 1778022000000, "datetime": "2026-05-05T23:00:00", "open": 0.0854, "high": 0.0856, "low": 0.0854, "close": 0.0856, "volume": 6909.94, "close_time": 1778025599999, "quote_volume": 590.63873, "trades": 5, "taker_buy_base": 2649.27, "taker_buy_quote": 226.777512 }, { "timestamp": 1778025600000, "datetime": "2026-05-06T00:00:00", "open": 0.0853, "high": 0.0857, "low": 0.0853, "close": 0.0856, "volume": 8077.64, "close_time": 1778029199999, "quote_volume": 690.508858, "trades": 12, "taker_buy_base": 3991.28, "taker_buy_quote": 341.630726 }, { "timestamp": 1778029200000, "datetime": "2026-05-06T01:00:00", "open": 0.0858, "high": 0.0875, "low": 0.0858, "close": 0.0872, "volume": 2902.62, "close_time": 1778032799999, "quote_volume": 250.773459, "trades": 11, "taker_buy_base": 2716.22, "taker_buy_quote": 234.493973 }, { "timestamp": 1778032800000, "datetime": "2026-05-06T02:00:00", "open": 0.0872, "high": 0.0875, "low": 0.0872, "close": 0.0875, "volume": 884.97, "close_time": 1778036399999, "quote_volume": 77.330838, "trades": 5, "taker_buy_base": 700.21, "taker_buy_quote": 61.219766 }, { "timestamp": 1778036400000, "datetime": "2026-05-06T03:00:00", "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 1201.14, "close_time": 1778039999999, "quote_volume": 105.09975, "trades": 1, "taker_buy_base": 1201.14, "taker_buy_quote": 105.09975 }, { "timestamp": 1778040000000, "datetime": "2026-05-06T04:00:00", "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 253.36, "close_time": 1778043599999, "quote_volume": 22.194336, "trades": 2, "taker_buy_base": 126.68, "taker_buy_quote": 11.097168 }, { "timestamp": 1778043600000, "datetime": "2026-05-06T05:00:00", "open": 0.0865, "high": 0.0871, "low": 0.0865, "close": 0.0871, "volume": 1603.9, "close_time": 1778047199999, "quote_volume": 139.215244, "trades": 4, "taker_buy_base": 677.23, "taker_buy_quote": 58.986733 }, { "timestamp": 1778047200000, "datetime": "2026-05-06T06:00:00", "open": 0.0875, "high": 0.0882, "low": 0.0875, "close": 0.0878, "volume": 6109.29, "close_time": 1778050799999, "quote_volume": 537.232864, "trades": 12, "taker_buy_base": 5524.52, "taker_buy_quote": 486.007012 }, { "timestamp": 1778050800000, "datetime": "2026-05-06T07:00:00", "open": 0.0884, "high": 0.0887, "low": 0.0879, "close": 0.0882, "volume": 11296.22, "close_time": 1778054399999, "quote_volume": 997.48394, "trades": 17, "taker_buy_base": 7822.68, "taker_buy_quote": 692.159774 }, { "timestamp": 1778054400000, "datetime": "2026-05-06T08:00:00", "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 375.55, "close_time": 1778057999999, "quote_volume": 33.161065, "trades": 3, "taker_buy_base": 251.25, "taker_buy_quote": 22.185375 }, { "timestamp": 1778058000000, "datetime": "2026-05-06T09:00:00", "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 124.3, "close_time": 1778061599999, "quote_volume": 11.02541, "trades": 1, "taker_buy_base": 124.3, "taker_buy_quote": 11.02541 }, { "timestamp": 1778061600000, "datetime": "2026-05-06T10:00:00", "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 262.9, "close_time": 1778065199999, "quote_volume": 23.383831, "trades": 2, "taker_buy_base": 262.9, "taker_buy_quote": 23.383831 }, { "timestamp": 1778065200000, "datetime": "2026-05-06T11:00:00", "open": 0.089, "high": 0.089, "low": 0.0881, "close": 0.0885, "volume": 9657.16, "close_time": 1778068799999, "quote_volume": 856.954432, "trades": 14, "taker_buy_base": 5214.52, "taker_buy_quote": 461.69478 }, { "timestamp": 1778068800000, "datetime": "2026-05-06T12:00:00", "open": 0.0885, "high": 0.0885, "low": 0.0883, "close": 0.0884, "volume": 5976.81, "close_time": 1778072399999, "quote_volume": 528.1205, "trades": 11, "taker_buy_base": 5976.81, "taker_buy_quote": 528.1205 }, { "timestamp": 1778072400000, "datetime": "2026-05-06T13:00:00", "open": 0.088, "high": 0.0884, "low": 0.0876, "close": 0.0876, "volume": 57256.54, "close_time": 1778075999999, "quote_volume": 5033.61003, "trades": 63, "taker_buy_base": 29435.25, "taker_buy_quote": 2591.511076 }, { "timestamp": 1778076000000, "datetime": "2026-05-06T14:00:00", "open": 0.0876, "high": 0.0876, "low": 0.0868, "close": 0.0874, "volume": 48877.68, "close_time": 1778079599999, "quote_volume": 4266.394256, "trades": 54, "taker_buy_base": 27769.61, "taker_buy_quote": 2423.124958 }, { "timestamp": 1778079600000, "datetime": "2026-05-06T15:00:00", "open": 0.0873, "high": 0.0875, "low": 0.0872, "close": 0.0872, "volume": 11015.93, "close_time": 1778083199999, "quote_volume": 962.673486, "trades": 16, "taker_buy_base": 7541.06, "taker_buy_quote": 658.707802 }, { "timestamp": 1778083200000, "datetime": "2026-05-06T16:00:00", "open": 0.0876, "high": 0.088, "low": 0.0873, "close": 0.0877, "volume": 15258.44, "close_time": 1778086799999, "quote_volume": 1336.486078, "trades": 21, "taker_buy_base": 876.83, "taker_buy_quote": 76.980236 }, { "timestamp": 1778086800000, "datetime": "2026-05-06T17:00:00", "open": 0.0875, "high": 0.0877, "low": 0.0873, "close": 0.0873, "volume": 34721.54, "close_time": 1778090399999, "quote_volume": 3036.67998, "trades": 28, "taker_buy_base": 19874.81, "taker_buy_quote": 1738.008219 }, { "timestamp": 1778090400000, "datetime": "2026-05-06T18:00:00", "open": 0.0874, "high": 0.0874, "low": 0.0871, "close": 0.0873, "volume": 19363.32, "close_time": 1778093999999, "quote_volume": 1690.546676, "trades": 21, "taker_buy_base": 8178.13, "taker_buy_quote": 713.930644 }, { "timestamp": 1778094000000, "datetime": "2026-05-06T19:00:00", "open": 0.0873, "high": 0.0875, "low": 0.0872, "close": 0.0873, "volume": 11362.3, "close_time": 1778097599999, "quote_volume": 991.850114, "trades": 13, "taker_buy_base": 5699.89, "taker_buy_quote": 497.600397 }, { "timestamp": 1778097600000, "datetime": "2026-05-06T20:00:00", "open": 0.0875, "high": 0.0876, "low": 0.0872, "close": 0.0872, "volume": 3928.61, "close_time": 1778101199999, "quote_volume": 344.080432, "trades": 8, "taker_buy_base": 3464.61, "taker_buy_quote": 303.499836 }, { "timestamp": 1778101200000, "datetime": "2026-05-06T21:00:00", "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 16727.23, "close_time": 1778104799999, "quote_volume": 1465.663251, "trades": 17, "taker_buy_base": 13148.2, "taker_buy_quote": 1151.78232 }, { "timestamp": 1778104800000, "datetime": "2026-05-06T22:00:00", "open": 0.0878, "high": 0.0878, "low": 0.0875, "close": 0.0875, "volume": 13371.92, "close_time": 1778108399999, "quote_volume": 1171.268555, "trades": 13, "taker_buy_base": 7900.59, "taker_buy_quote": 691.344707 }, { "timestamp": 1778108400000, "datetime": "2026-05-06T23:00:00", "open": 0.0872, "high": 0.0879, "low": 0.0872, "close": 0.0879, "volume": 13837.34, "close_time": 1778111999999, "quote_volume": 1210.110358, "trades": 21, "taker_buy_base": 7588.16, "taker_buy_quote": 662.779918 }, { "timestamp": 1778112000000, "datetime": "2026-05-07T00:00:00", "open": 0.0879, "high": 0.0879, "low": 0.0868, "close": 0.0869, "volume": 29864.67, "close_time": 1778115599999, "quote_volume": 2613.970062, "trades": 34, "taker_buy_base": 15290.44, "taker_buy_quote": 1338.63922 }, { "timestamp": 1778115600000, "datetime": "2026-05-07T01:00:00", "open": 0.0865, "high": 0.087, "low": 0.0862, "close": 0.0869, "volume": 21695.28, "close_time": 1778119199999, "quote_volume": 1878.680645, "trades": 32, "taker_buy_base": 15865.43, "taker_buy_quote": 1373.919545 }, { "timestamp": 1778119200000, "datetime": "2026-05-07T02:00:00", "open": 0.0866, "high": 0.0866, "low": 0.086, "close": 0.0865, "volume": 23774.33, "close_time": 1778122799999, "quote_volume": 2050.961094, "trades": 25, "taker_buy_base": 6376.45, "taker_buy_quote": 550.220321 }, { "timestamp": 1778122800000, "datetime": "2026-05-07T03:00:00", "open": 0.0864, "high": 0.0864, "low": 0.0862, "close": 0.0863, "volume": 10029.77, "close_time": 1778126399999, "quote_volume": 865.81152, "trades": 19, "taker_buy_base": 7955.79, "taker_buy_quote": 686.698008 }, { "timestamp": 1778126400000, "datetime": "2026-05-07T04:00:00", "open": 0.0862, "high": 0.0867, "low": 0.0861, "close": 0.0865, "volume": 29453.0, "close_time": 1778129999999, "quote_volume": 2546.376889, "trades": 30, "taker_buy_base": 12062.83, "taker_buy_quote": 1042.317277 }, { "timestamp": 1778130000000, "datetime": "2026-05-07T05:00:00", "open": 0.0868, "high": 0.0876, "low": 0.0868, "close": 0.0875, "volume": 67203.64, "close_time": 1778133599999, "quote_volume": 5856.193938, "trades": 64, "taker_buy_base": 43077.07, "taker_buy_quote": 3752.242664 }, { "timestamp": 1778133600000, "datetime": "2026-05-07T06:00:00", "open": 0.0874, "high": 0.0878, "low": 0.0871, "close": 0.0878, "volume": 43845.79, "close_time": 1778137199999, "quote_volume": 3832.572188, "trades": 53, "taker_buy_base": 22068.36, "taker_buy_quote": 1929.463586 }, { "timestamp": 1778137200000, "datetime": "2026-05-07T07:00:00", "open": 0.0879, "high": 0.0886, "low": 0.0877, "close": 0.0884, "volume": 18235.5, "close_time": 1778140799999, "quote_volume": 1605.697451, "trades": 22, "taker_buy_base": 10444.65, "taker_buy_quote": 920.976193 }, { "timestamp": 1778140800000, "datetime": "2026-05-07T08:00:00", "open": 0.0886, "high": 0.0886, "low": 0.0878, "close": 0.0878, "volume": 5513.58, "close_time": 1778144399999, "quote_volume": 485.339365, "trades": 7, "taker_buy_base": 57.1, "taker_buy_quote": 5.03622 }, { "timestamp": 1778144400000, "datetime": "2026-05-07T09:00:00", "open": 0.0879, "high": 0.088, "low": 0.0878, "close": 0.0878, "volume": 14807.45, "close_time": 1778147999999, "quote_volume": 1301.5106, "trades": 19, "taker_buy_base": 6344.36, "taker_buy_quote": 557.562076 }, { "timestamp": 1778148000000, "datetime": "2026-05-07T10:00:00", "open": 0.0876, "high": 0.0878, "low": 0.0873, "close": 0.0878, "volume": 19797.45, "close_time": 1778151599999, "quote_volume": 1733.553032, "trades": 26, "taker_buy_base": 12266.44, "taker_buy_quote": 1075.668344 }, { "timestamp": 1778151600000, "datetime": "2026-05-07T11:00:00", "open": 0.0879, "high": 0.0884, "low": 0.0879, "close": 0.0884, "volume": 23966.96, "close_time": 1778155199999, "quote_volume": 2114.083577, "trades": 31, "taker_buy_base": 13087.04, "taker_buy_quote": 1153.911362 }, { "timestamp": 1778155200000, "datetime": "2026-05-07T12:00:00", "open": 0.0885, "high": 0.0891, "low": 0.0885, "close": 0.089, "volume": 35121.78, "close_time": 1778158799999, "quote_volume": 3114.69508, "trades": 37, "taker_buy_base": 15034.61, "taker_buy_quote": 1335.063949 }, { "timestamp": 1778158800000, "datetime": "2026-05-07T13:00:00", "open": 0.0891, "high": 0.0893, "low": 0.0879, "close": 0.0879, "volume": 49195.91, "close_time": 1778162399999, "quote_volume": 4366.311398, "trades": 49, "taker_buy_base": 10426.61, "taker_buy_quote": 923.924644 }, { "timestamp": 1778162400000, "datetime": "2026-05-07T14:00:00", "open": 0.0878, "high": 0.0879, "low": 0.0867, "close": 0.0871, "volume": 58909.8, "close_time": 1778165999999, "quote_volume": 5138.876655, "trades": 71, "taker_buy_base": 20306.12, "taker_buy_quote": 1773.213375 }, { "timestamp": 1778166000000, "datetime": "2026-05-07T15:00:00", "open": 0.087, "high": 0.0873, "low": 0.0864, "close": 0.0871, "volume": 38577.02, "close_time": 1778169599999, "quote_volume": 3355.04663, "trades": 56, "taker_buy_base": 21782.08, "taker_buy_quote": 1896.12223 }, { "timestamp": 1778169600000, "datetime": "2026-05-07T16:00:00", "open": 0.0871, "high": 0.0874, "low": 0.0866, "close": 0.0871, "volume": 28366.94, "close_time": 1778173199999, "quote_volume": 2468.89816, "trades": 47, "taker_buy_base": 12223.16, "taker_buy_quote": 1062.735693 }, { "timestamp": 1778173200000, "datetime": "2026-05-07T17:00:00", "open": 0.0872, "high": 0.0882, "low": 0.0872, "close": 0.0882, "volume": 44951.02, "close_time": 1778176799999, "quote_volume": 3938.076906, "trades": 73, "taker_buy_base": 29594.82, "taker_buy_quote": 2591.859513 }, { "timestamp": 1778176800000, "datetime": "2026-05-07T18:00:00", "open": 0.0884, "high": 0.0889, "low": 0.0883, "close": 0.0889, "volume": 31159.17, "close_time": 1778180399999, "quote_volume": 2762.151902, "trades": 47, "taker_buy_base": 20288.23, "taker_buy_quote": 1799.545482 }, { "timestamp": 1778180400000, "datetime": "2026-05-07T19:00:00", "open": 0.0887, "high": 0.0894, "low": 0.0886, "close": 0.0892, "volume": 36567.18, "close_time": 1778183999999, "quote_volume": 3252.801323, "trades": 56, "taker_buy_base": 22065.96, "taker_buy_quote": 1964.388076 }, { "timestamp": 1778184000000, "datetime": "2026-05-07T20:00:00", "open": 0.0891, "high": 0.0895, "low": 0.0888, "close": 0.0888, "volume": 18684.41, "close_time": 1778187599999, "quote_volume": 1667.34645, "trades": 29, "taker_buy_base": 7748.73, "taker_buy_quote": 692.06922 }, { "timestamp": 1778187600000, "datetime": "2026-05-07T21:00:00", "open": 0.0882, "high": 0.0885, "low": 0.0881, "close": 0.0882, "volume": 17830.42, "close_time": 1778191199999, "quote_volume": 1572.495067, "trades": 16, "taker_buy_base": 5860.84, "taker_buy_quote": 516.790397 }, { "timestamp": 1778191200000, "datetime": "2026-05-07T22:00:00", "open": 0.088, "high": 0.0883, "low": 0.0878, "close": 0.0883, "volume": 3226.29, "close_time": 1778194799999, "quote_volume": 283.637387, "trades": 7, "taker_buy_base": 538.25, "taker_buy_quote": 47.527475 }, { "timestamp": 1778194800000, "datetime": "2026-05-07T23:00:00", "open": 0.0883, "high": 0.0883, "low": 0.0877, "close": 0.0881, "volume": 3457.39, "close_time": 1778198399999, "quote_volume": 304.227385, "trades": 5, "taker_buy_base": 2151.03, "taker_buy_quote": 189.659613 }, { "timestamp": 1778198400000, "datetime": "2026-05-08T00:00:00", "open": 0.0884, "high": 0.0886, "low": 0.0882, "close": 0.0882, "volume": 13203.8, "close_time": 1778201999999, "quote_volume": 1167.434103, "trades": 27, "taker_buy_base": 5700.83, "taker_buy_quote": 504.921124 }, { "timestamp": 1778202000000, "datetime": "2026-05-08T01:00:00", "open": 0.0883, "high": 0.0883, "low": 0.0877, "close": 0.0879, "volume": 23278.26, "close_time": 1778205599999, "quote_volume": 2045.937989, "trades": 21, "taker_buy_base": 10374.84, "taker_buy_quote": 912.451677 }, { "timestamp": 1778205600000, "datetime": "2026-05-08T02:00:00", "open": 0.0878, "high": 0.0887, "low": 0.0877, "close": 0.0885, "volume": 27992.03, "close_time": 1778209199999, "quote_volume": 2466.649768, "trades": 28, "taker_buy_base": 24928.65, "taker_buy_quote": 2196.644974 }, { "timestamp": 1778209200000, "datetime": "2026-05-08T03:00:00", "open": 0.0883, "high": 0.0884, "low": 0.0878, "close": 0.0882, "volume": 15417.99, "close_time": 1778212799999, "quote_volume": 1359.99137, "trades": 27, "taker_buy_base": 5639.16, "taker_buy_quote": 497.101636 }, { "timestamp": 1778212800000, "datetime": "2026-05-08T04:00:00", "open": 0.0882, "high": 0.0895, "low": 0.0874, "close": 0.0894, "volume": 24916.68, "close_time": 1778216399999, "quote_volume": 2202.198798, "trades": 48, "taker_buy_base": 18088.92, "taker_buy_quote": 1599.557546 }, { "timestamp": 1778216400000, "datetime": "2026-05-08T05:00:00", "open": 0.0894, "high": 0.0897, "low": 0.0888, "close": 0.089, "volume": 30789.15, "close_time": 1778219999999, "quote_volume": 2744.987162, "trades": 42, "taker_buy_base": 11309.65, "taker_buy_quote": 1008.667804 }, { "timestamp": 1778220000000, "datetime": "2026-05-08T06:00:00", "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 8086.42, "close_time": 1778223599999, "quote_volume": 714.600537, "trades": 13, "taker_buy_base": 7873.86, "taker_buy_quote": 695.810233 }, { "timestamp": 1778223600000, "datetime": "2026-05-08T07:00:00", "open": 0.0885, "high": 0.0885, "low": 0.088, "close": 0.0883, "volume": 5285.88, "close_time": 1778227199999, "quote_volume": 465.83512, "trades": 9, "taker_buy_base": 2422.86, "taker_buy_quote": 213.88936 }, { "timestamp": 1778227200000, "datetime": "2026-05-08T08:00:00", "open": 0.0888, "high": 0.0893, "low": 0.0885, "close": 0.0893, "volume": 24323.08, "close_time": 1778230799999, "quote_volume": 2166.087537, "trades": 34, "taker_buy_base": 11407.56, "taker_buy_quote": 1016.542727 }, { "timestamp": 1778230800000, "datetime": "2026-05-08T09:00:00", "open": 0.0891, "high": 0.09, "low": 0.089, "close": 0.09, "volume": 31638.77, "close_time": 1778234399999, "quote_volume": 2834.526353, "trades": 49, "taker_buy_base": 18134.27, "taker_buy_quote": 1627.442184 }, { "timestamp": 1778234400000, "datetime": "2026-05-08T10:00:00", "open": 0.0901, "high": 0.0902, "low": 0.0899, "close": 0.0899, "volume": 47576.66, "close_time": 1778237999999, "quote_volume": 4286.311108, "trades": 22, "taker_buy_base": 1671.18, "taker_buy_quote": 150.472726 }, { "timestamp": 1778238000000, "datetime": "2026-05-08T11:00:00", "open": 0.0897, "high": 0.0903, "low": 0.0896, "close": 0.0901, "volume": 9382.55, "close_time": 1778241599999, "quote_volume": 843.904556, "trades": 18, "taker_buy_base": 4409.52, "taker_buy_quote": 396.551154 }, { "timestamp": 1778241600000, "datetime": "2026-05-08T12:00:00", "open": 0.0894, "high": 0.0898, "low": 0.0894, "close": 0.0898, "volume": 2808.64, "close_time": 1778245199999, "quote_volume": 251.860043, "trades": 12, "taker_buy_base": 2660.91, "taker_buy_quote": 238.632194 }, { "timestamp": 1778245200000, "datetime": "2026-05-08T13:00:00", "open": 0.0895, "high": 0.0905, "low": 0.089, "close": 0.0905, "volume": 49031.66, "close_time": 1778248799999, "quote_volume": 4406.127149, "trades": 61, "taker_buy_base": 21679.8, "taker_buy_quote": 1949.771234 }, { "timestamp": 1778248800000, "datetime": "2026-05-08T14:00:00", "open": 0.0906, "high": 0.0928, "low": 0.0906, "close": 0.0921, "volume": 96626.61, "close_time": 1778252399999, "quote_volume": 8871.236195, "trades": 116, "taker_buy_base": 43712.09, "taker_buy_quote": 4019.039306 }, { "timestamp": 1778252400000, "datetime": "2026-05-08T15:00:00", "open": 0.0924, "high": 0.0925, "low": 0.0913, "close": 0.0925, "volume": 48000.63, "close_time": 1778255999999, "quote_volume": 4416.523554, "trades": 74, "taker_buy_base": 22955.4, "taker_buy_quote": 2115.777084 }, { "timestamp": 1778256000000, "datetime": "2026-05-08T16:00:00", "open": 0.0923, "high": 0.0927, "low": 0.0918, "close": 0.0925, "volume": 32819.79, "close_time": 1778259599999, "quote_volume": 3030.466978, "trades": 52, "taker_buy_base": 15769.19, "taker_buy_quote": 1456.043187 }, { "timestamp": 1778259600000, "datetime": "2026-05-08T17:00:00", "open": 0.0926, "high": 0.093, "low": 0.0922, "close": 0.093, "volume": 3574.19, "close_time": 1778263199999, "quote_volume": 331.441709, "trades": 15, "taker_buy_base": 3217.46, "taker_buy_quote": 298.551203 }, { "timestamp": 1778263200000, "datetime": "2026-05-08T18:00:00", "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 7371.18, "close_time": 1778266799999, "quote_volume": 686.628218, "trades": 13, "taker_buy_base": 3781.91, "taker_buy_quote": 352.108254 }, { "timestamp": 1778266800000, "datetime": "2026-05-08T19:00:00", "open": 0.0929, "high": 0.0932, "low": 0.0927, "close": 0.0931, "volume": 10057.34, "close_time": 1778270399999, "quote_volume": 936.345046, "trades": 9, "taker_buy_base": 6626.4, "taker_buy_quote": 617.58048 }, { "timestamp": 1778270400000, "datetime": "2026-05-08T20:00:00", "open": 0.0927, "high": 0.093, "low": 0.0919, "close": 0.0919, "volume": 33726.79, "close_time": 1778273999999, "quote_volume": 3122.664671, "trades": 34, "taker_buy_base": 13348.34, "taker_buy_quote": 1238.080688 }, { "timestamp": 1778274000000, "datetime": "2026-05-08T21:00:00", "open": 0.0919, "high": 0.0919, "low": 0.0828, "close": 0.0887, "volume": 416223.46, "close_time": 1778277599999, "quote_volume": 36244.568327, "trades": 689, "taker_buy_base": 219909.88, "taker_buy_quote": 19083.831358 }, { "timestamp": 1778277600000, "datetime": "2026-05-08T22:00:00", "open": 0.0891, "high": 0.0905, "low": 0.0879, "close": 0.089, "volume": 142627.43, "close_time": 1778281199999, "quote_volume": 12687.207686, "trades": 201, "taker_buy_base": 78072.65, "taker_buy_quote": 6939.389942 }, { "timestamp": 1778281200000, "datetime": "2026-05-08T23:00:00", "open": 0.0889, "high": 0.0893, "low": 0.0889, "close": 0.0892, "volume": 70644.15, "close_time": 1778284799999, "quote_volume": 6291.572972, "trades": 81, "taker_buy_base": 40923.18, "taker_buy_quote": 3646.045011 }, { "timestamp": 1778284800000, "datetime": "2026-05-09T00:00:00", "open": 0.0893, "high": 0.0911, "low": 0.0893, "close": 0.091, "volume": 50966.72, "close_time": 1778288399999, "quote_volume": 4605.596853, "trades": 57, "taker_buy_base": 25751.2, "taker_buy_quote": 2328.622924 }, { "timestamp": 1778288400000, "datetime": "2026-05-09T01:00:00", "open": 0.0912, "high": 0.0916, "low": 0.0904, "close": 0.0913, "volume": 106300.32, "close_time": 1778291999999, "quote_volume": 9680.445662, "trades": 145, "taker_buy_base": 52661.5, "taker_buy_quote": 4797.719929 }, { "timestamp": 1778292000000, "datetime": "2026-05-09T02:00:00", "open": 0.0914, "high": 0.0917, "low": 0.0908, "close": 0.0911, "volume": 99906.24, "close_time": 1778295599999, "quote_volume": 9123.605376, "trades": 115, "taker_buy_base": 46545.22, "taker_buy_quote": 4253.457223 }, { "timestamp": 1778295600000, "datetime": "2026-05-09T03:00:00", "open": 0.0913, "high": 0.0917, "low": 0.091, "close": 0.0914, "volume": 117294.52, "close_time": 1778299199999, "quote_volume": 10713.801383, "trades": 139, "taker_buy_base": 65799.83, "taker_buy_quote": 6009.469053 }, { "timestamp": 1778299200000, "datetime": "2026-05-09T04:00:00", "open": 0.0915, "high": 0.0926, "low": 0.0913, "close": 0.0926, "volume": 82807.02, "close_time": 1778302799999, "quote_volume": 7584.924287, "trades": 136, "taker_buy_base": 44035.09, "taker_buy_quote": 4037.019539 }, { "timestamp": 1778302800000, "datetime": "2026-05-09T05:00:00", "open": 0.0924, "high": 0.0931, "low": 0.0922, "close": 0.0931, "volume": 95924.99, "close_time": 1778306399999, "quote_volume": 8884.518148, "trades": 127, "taker_buy_base": 47545.02, "taker_buy_quote": 4409.223898 }, { "timestamp": 1778306400000, "datetime": "2026-05-09T06:00:00", "open": 0.0927, "high": 0.0928, "low": 0.0914, "close": 0.0917, "volume": 53466.66, "close_time": 1778309999999, "quote_volume": 4918.202552, "trades": 66, "taker_buy_base": 24788.62, "taker_buy_quote": 2271.862538 }, { "timestamp": 1778310000000, "datetime": "2026-05-09T07:00:00", "open": 0.0914, "high": 0.0914, "low": 0.091, "close": 0.0914, "volume": 29662.26, "close_time": 1778313599999, "quote_volume": 2704.492524, "trades": 24, "taker_buy_base": 11561.57, "taker_buy_quote": 1053.152008 }, { "timestamp": 1778313600000, "datetime": "2026-05-09T08:00:00", "open": 0.0913, "high": 0.092, "low": 0.0913, "close": 0.0917, "volume": 81171.24, "close_time": 1778317199999, "quote_volume": 7444.318474, "trades": 85, "taker_buy_base": 47188.09, "taker_buy_quote": 4327.562604 }, { "timestamp": 1778317200000, "datetime": "2026-05-09T09:00:00", "open": 0.0915, "high": 0.0915, "low": 0.0903, "close": 0.0909, "volume": 71721.5, "close_time": 1778320799999, "quote_volume": 6513.109377, "trades": 82, "taker_buy_base": 35400.17, "taker_buy_quote": 3213.279349 }, { "timestamp": 1778320800000, "datetime": "2026-05-09T10:00:00", "open": 0.0906, "high": 0.0918, "low": 0.0904, "close": 0.0918, "volume": 33826.52, "close_time": 1778324399999, "quote_volume": 3068.698002, "trades": 40, "taker_buy_base": 20339.02, "taker_buy_quote": 1847.079377 }, { "timestamp": 1778324400000, "datetime": "2026-05-09T11:00:00", "open": 0.0918, "high": 0.092, "low": 0.0914, "close": 0.0919, "volume": 72002.05, "close_time": 1778327999999, "quote_volume": 6597.65115, "trades": 82, "taker_buy_base": 37448.42, "taker_buy_quote": 3433.144716 }, { "timestamp": 1778328000000, "datetime": "2026-05-09T12:00:00", "open": 0.0921, "high": 0.093, "low": 0.0918, "close": 0.0928, "volume": 51506.86, "close_time": 1778331599999, "quote_volume": 4752.57625, "trades": 62, "taker_buy_base": 19736.0, "taker_buy_quote": 1819.751352 }, { "timestamp": 1778331600000, "datetime": "2026-05-09T13:00:00", "open": 0.0932, "high": 0.094, "low": 0.0927, "close": 0.0931, "volume": 116913.81, "close_time": 1778335199999, "quote_volume": 10916.757455, "trades": 125, "taker_buy_base": 76731.6, "taker_buy_quote": 7169.130488 }, { "timestamp": 1778335200000, "datetime": "2026-05-09T14:00:00", "open": 0.0935, "high": 0.0947, "low": 0.0927, "close": 0.0938, "volume": 152332.38, "close_time": 1778338799999, "quote_volume": 14284.837165, "trades": 180, "taker_buy_base": 71762.62, "taker_buy_quote": 6726.990309 }, { "timestamp": 1778338800000, "datetime": "2026-05-09T15:00:00", "open": 0.0937, "high": 0.0959, "low": 0.0934, "close": 0.0952, "volume": 287108.43, "close_time": 1778342399999, "quote_volume": 27242.684762, "trades": 343, "taker_buy_base": 162542.17, "taker_buy_quote": 15415.302174 }, { "timestamp": 1778342400000, "datetime": "2026-05-09T16:00:00", "open": 0.0953, "high": 0.0987, "low": 0.0951, "close": 0.0987, "volume": 266147.67, "close_time": 1778345999999, "quote_volume": 25729.985801, "trades": 317, "taker_buy_base": 146288.17, "taker_buy_quote": 14153.057026 }, { "timestamp": 1778346000000, "datetime": "2026-05-09T17:00:00", "open": 0.0988, "high": 0.1018, "low": 0.0981, "close": 0.1015, "volume": 176559.61, "close_time": 1778349599999, "quote_volume": 17617.557771, "trades": 184, "taker_buy_base": 76767.57, "taker_buy_quote": 7661.436815 }, { "timestamp": 1778349600000, "datetime": "2026-05-09T18:00:00", "open": 0.1018, "high": 0.1052, "low": 0.1008, "close": 0.1032, "volume": 262321.4, "close_time": 1778353199999, "quote_volume": 27129.75562, "trades": 305, "taker_buy_base": 148449.44, "taker_buy_quote": 15380.69529 }, { "timestamp": 1778353200000, "datetime": "2026-05-09T19:00:00", "open": 0.1027, "high": 0.1027, "low": 0.0992, "close": 0.1003, "volume": 137912.48, "close_time": 1778356799999, "quote_volume": 13947.468065, "trades": 165, "taker_buy_base": 100512.53, "taker_buy_quote": 10181.088034 }, { "timestamp": 1778356800000, "datetime": "2026-05-09T20:00:00", "open": 0.1, "high": 0.1014, "low": 0.0989, "close": 0.1011, "volume": 78240.4, "close_time": 1778360399999, "quote_volume": 7879.750646, "trades": 180, "taker_buy_base": 38546.54, "taker_buy_quote": 3881.791847 }, { "timestamp": 1778360400000, "datetime": "2026-05-09T21:00:00", "open": 0.1013, "high": 0.1021, "low": 0.0986, "close": 0.0988, "volume": 232960.65, "close_time": 1778363999999, "quote_volume": 23422.84476, "trades": 342, "taker_buy_base": 123915.24, "taker_buy_quote": 12466.542103 }, { "timestamp": 1778364000000, "datetime": "2026-05-09T22:00:00", "open": 0.0988, "high": 0.0994, "low": 0.0984, "close": 0.0986, "volume": 103191.02, "close_time": 1778367599999, "quote_volume": 10215.837468, "trades": 138, "taker_buy_base": 52248.14, "taker_buy_quote": 5173.437462 }, { "timestamp": 1778367600000, "datetime": "2026-05-09T23:00:00", "open": 0.0986, "high": 0.1011, "low": 0.0984, "close": 0.1, "volume": 125669.51, "close_time": 1778371199999, "quote_volume": 12524.808913, "trades": 118, "taker_buy_base": 61903.06, "taker_buy_quote": 6149.233161 }, { "timestamp": 1778371200000, "datetime": "2026-05-10T00:00:00", "open": 0.0993, "high": 0.111, "low": 0.0968, "close": 0.1036, "volume": 534599.06, "close_time": 1778374799999, "quote_volume": 55015.414735, "trades": 858, "taker_buy_base": 290492.31, "taker_buy_quote": 29834.328653 }, { "timestamp": 1778374800000, "datetime": "2026-05-10T01:00:00", "open": 0.1037, "high": 0.1244, "low": 0.1026, "close": 0.1193, "volume": 619882.28, "close_time": 1778378399999, "quote_volume": 70739.17755, "trades": 1166, "taker_buy_base": 356762.4, "taker_buy_quote": 40926.185844 }, { "timestamp": 1778378400000, "datetime": "2026-05-10T02:00:00", "open": 0.1194, "high": 0.1239, "low": 0.1156, "close": 0.1186, "volume": 433308.29, "close_time": 1778381999999, "quote_volume": 51302.551416, "trades": 750, "taker_buy_base": 188075.73, "taker_buy_quote": 22373.393377 }, { "timestamp": 1778382000000, "datetime": "2026-05-10T03:00:00", "open": 0.1178, "high": 0.1222, "low": 0.1077, "close": 0.1103, "volume": 315377.09, "close_time": 1778385599999, "quote_volume": 35541.354621, "trades": 573, "taker_buy_base": 111141.99, "taker_buy_quote": 12644.8928 }, { "timestamp": 1778385600000, "datetime": "2026-05-10T04:00:00", "open": 0.1103, "high": 0.1221, "low": 0.108, "close": 0.1219, "volume": 253731.76, "close_time": 1778389199999, "quote_volume": 28935.445399, "trades": 502, "taker_buy_base": 160574.8, "taker_buy_quote": 18316.667971 }, { "timestamp": 1778389200000, "datetime": "2026-05-10T05:00:00", "open": 0.1219, "high": 0.2141, "low": 0.1212, "close": 0.1539, "volume": 5232107.73, "close_time": 1778392799999, "quote_volume": 844290.480653, "trades": 12081, "taker_buy_base": 2978013.67, "taker_buy_quote": 476691.925397 }, { "timestamp": 1778392800000, "datetime": "2026-05-10T06:00:00", "open": 0.1528, "high": 0.165, "low": 0.1374, "close": 0.1463, "volume": 2475235.05, "close_time": 1778396399999, "quote_volume": 369125.470266, "trades": 3865, "taker_buy_base": 977750.97, "taker_buy_quote": 147287.598223 }, { "timestamp": 1778396400000, "datetime": "2026-05-10T07:00:00", "open": 0.1466, "high": 0.1476, "low": 0.1355, "close": 0.1464, "volume": 1630668.94, "close_time": 1778399999999, "quote_volume": 230089.908701, "trades": 2090, "taker_buy_base": 801748.64, "taker_buy_quote": 113396.569542 }, { "timestamp": 1778400000000, "datetime": "2026-05-10T08:00:00", "open": 0.1452, "high": 0.1468, "low": 0.1388, "close": 0.1393, "volume": 1386290.21, "close_time": 1778403599999, "quote_volume": 197613.212937, "trades": 2132, "taker_buy_base": 569337.77, "taker_buy_quote": 81144.136231 }, { "timestamp": 1778403600000, "datetime": "2026-05-10T09:00:00", "open": 0.1398, "high": 0.1421, "low": 0.1367, "close": 0.1386, "volume": 1065987.0, "close_time": 1778407199999, "quote_volume": 148355.63893, "trades": 1536, "taker_buy_base": 496318.56, "taker_buy_quote": 69019.895596 }, { "timestamp": 1778407200000, "datetime": "2026-05-10T10:00:00", "open": 0.1385, "high": 0.1495, "low": 0.1378, "close": 0.1406, "volume": 2004488.02, "close_time": 1778410799999, "quote_volume": 288502.725888, "trades": 2315, "taker_buy_base": 1064928.9, "taker_buy_quote": 153100.127796 }, { "timestamp": 1778410800000, "datetime": "2026-05-10T11:00:00", "open": 0.1404, "high": 0.1423, "low": 0.1321, "close": 0.1347, "volume": 1394928.52, "close_time": 1778414399999, "quote_volume": 190266.716403, "trades": 1525, "taker_buy_base": 617178.23, "taker_buy_quote": 84289.358749 }, { "timestamp": 1778414400000, "datetime": "2026-05-10T12:00:00", "open": 0.1346, "high": 0.1348, "low": 0.1283, "close": 0.1294, "volume": 1052248.94, "close_time": 1778417999999, "quote_volume": 138312.772584, "trades": 1097, "taker_buy_base": 483190.38, "taker_buy_quote": 63445.993775 }, { "timestamp": 1778418000000, "datetime": "2026-05-10T13:00:00", "open": 0.1297, "high": 0.133, "low": 0.1292, "close": 0.1306, "volume": 892249.55, "close_time": 1778421599999, "quote_volume": 116664.121656, "trades": 859, "taker_buy_base": 496008.27, "taker_buy_quote": 64812.347766 }, { "timestamp": 1778421600000, "datetime": "2026-05-10T14:00:00", "open": 0.1305, "high": 0.1321, "low": 0.1294, "close": 0.1312, "volume": 596270.55, "close_time": 1778425199999, "quote_volume": 78029.930549, "trades": 595, "taker_buy_base": 257517.97, "taker_buy_quote": 33687.616367 }, { "timestamp": 1778425200000, "datetime": "2026-05-10T15:00:00", "open": 0.1315, "high": 0.1379, "low": 0.1296, "close": 0.1304, "volume": 1832572.99, "close_time": 1778428799999, "quote_volume": 244305.084812, "trades": 1548, "taker_buy_base": 1097587.37, "taker_buy_quote": 146156.512058 }, { "timestamp": 1778428800000, "datetime": "2026-05-10T16:00:00", "open": 0.1311, "high": 0.1328, "low": 0.124, "close": 0.1254, "volume": 1025461.9, "close_time": 1778432399999, "quote_volume": 130832.69105, "trades": 1078, "taker_buy_base": 514826.57, "taker_buy_quote": 65632.056289 }, { "timestamp": 1778432400000, "datetime": "2026-05-10T17:00:00", "open": 0.1252, "high": 0.1276, "low": 0.1226, "close": 0.1275, "volume": 456333.18, "close_time": 1778435999999, "quote_volume": 57056.150846, "trades": 480, "taker_buy_base": 231806.7, "taker_buy_quote": 29001.356253 }, { "timestamp": 1778436000000, "datetime": "2026-05-10T18:00:00", "open": 0.1276, "high": 0.1279, "low": 0.124, "close": 0.1249, "volume": 353354.19, "close_time": 1778439599999, "quote_volume": 44576.598871, "trades": 302, "taker_buy_base": 164816.48, "taker_buy_quote": 20729.01728 }, { "timestamp": 1778439600000, "datetime": "2026-05-10T19:00:00", "open": 0.1249, "high": 0.1258, "low": 0.1238, "close": 0.1244, "volume": 383546.83, "close_time": 1778443199999, "quote_volume": 47891.980559, "trades": 325, "taker_buy_base": 183120.55, "taker_buy_quote": 22855.176281 }, { "timestamp": 1778443200000, "datetime": "2026-05-10T20:00:00", "open": 0.1245, "high": 0.1288, "low": 0.1237, "close": 0.1241, "volume": 478346.09, "close_time": 1778446799999, "quote_volume": 60524.60548, "trades": 490, "taker_buy_base": 226964.52, "taker_buy_quote": 28662.788983 }, { "timestamp": 1778446800000, "datetime": "2026-05-10T21:00:00", "open": 0.1241, "high": 0.1247, "low": 0.1206, "close": 0.1218, "volume": 587532.44, "close_time": 1778450399999, "quote_volume": 71838.128699, "trades": 462, "taker_buy_base": 317539.34, "taker_buy_quote": 38852.144117 }, { "timestamp": 1778450400000, "datetime": "2026-05-10T22:00:00", "open": 0.1217, "high": 0.13, "low": 0.1215, "close": 0.1256, "volume": 680079.99, "close_time": 1778453999999, "quote_volume": 85450.626792, "trades": 639, "taker_buy_base": 350429.81, "taker_buy_quote": 44082.89334 }, { "timestamp": 1778454000000, "datetime": "2026-05-10T23:00:00", "open": 0.1254, "high": 0.1271, "low": 0.1235, "close": 0.1239, "volume": 224963.56, "close_time": 1778457599999, "quote_volume": 28152.990088, "trades": 263, "taker_buy_base": 125477.4, "taker_buy_quote": 15690.574051 }, { "timestamp": 1778457600000, "datetime": "2026-05-11T00:00:00", "open": 0.1242, "high": 0.1267, "low": 0.1184, "close": 0.122, "volume": 382631.07, "close_time": 1778461199999, "quote_volume": 46312.761151, "trades": 537, "taker_buy_base": 199093.62, "taker_buy_quote": 24160.467843 }, { "timestamp": 1778461200000, "datetime": "2026-05-11T01:00:00", "open": 0.1212, "high": 0.1212, "low": 0.119, "close": 0.1195, "volume": 159936.63, "close_time": 1778464799999, "quote_volume": 19218.432094, "trades": 202, "taker_buy_base": 93447.73, "taker_buy_quote": 11215.319502 }, { "timestamp": 1778464800000, "datetime": "2026-05-11T02:00:00", "open": 0.1194, "high": 0.1251, "low": 0.1192, "close": 0.1237, "volume": 172434.51, "close_time": 1778468399999, "quote_volume": 20972.829526, "trades": 265, "taker_buy_base": 86730.31, "taker_buy_quote": 10552.637557 }, { "timestamp": 1778468400000, "datetime": "2026-05-11T03:00:00", "open": 0.1246, "high": 0.1375, "low": 0.1246, "close": 0.1334, "volume": 1727893.24, "close_time": 1778471999999, "quote_volume": 227892.376609, "trades": 1919, "taker_buy_base": 783484.29, "taker_buy_quote": 103574.128561 }, { "timestamp": 1778472000000, "datetime": "2026-05-11T04:00:00", "open": 0.1335, "high": 0.138, "low": 0.129, "close": 0.1312, "volume": 696485.97, "close_time": 1778475599999, "quote_volume": 92823.476953, "trades": 933, "taker_buy_base": 285843.61, "taker_buy_quote": 38127.952288 }, { "timestamp": 1778475600000, "datetime": "2026-05-11T05:00:00", "open": 0.1308, "high": 0.1323, "low": 0.1262, "close": 0.1264, "volume": 328189.53, "close_time": 1778479199999, "quote_volume": 42185.180547, "trades": 505, "taker_buy_base": 114484.29, "taker_buy_quote": 14749.885232 }, { "timestamp": 1778479200000, "datetime": "2026-05-11T06:00:00", "open": 0.1261, "high": 0.127, "low": 0.1239, "close": 0.1244, "volume": 321366.35, "close_time": 1778482799999, "quote_volume": 40319.887673, "trades": 367, "taker_buy_base": 114124.31, "taker_buy_quote": 14338.773851 }, { "timestamp": 1778482800000, "datetime": "2026-05-11T07:00:00", "open": 0.1243, "high": 0.1243, "low": 0.1206, "close": 0.1225, "volume": 745466.11, "close_time": 1778486399999, "quote_volume": 91424.580989, "trades": 464, "taker_buy_base": 321284.15, "taker_buy_quote": 39347.768264 }, { "timestamp": 1778486400000, "datetime": "2026-05-11T08:00:00", "open": 0.122, "high": 0.1237, "low": 0.1205, "close": 0.1226, "volume": 139401.72, "close_time": 1778489999999, "quote_volume": 17024.122386, "trades": 190, "taker_buy_base": 64533.63, "taker_buy_quote": 7890.152673 }, { "timestamp": 1778490000000, "datetime": "2026-05-11T09:00:00", "open": 0.1229, "high": 0.1249, "low": 0.1205, "close": 0.1216, "volume": 413065.97, "close_time": 1778493599999, "quote_volume": 50343.890188, "trades": 278, "taker_buy_base": 184670.2, "taker_buy_quote": 22502.537525 }, { "timestamp": 1778493600000, "datetime": "2026-05-11T10:00:00", "open": 0.1212, "high": 0.1212, "low": 0.1186, "close": 0.1202, "volume": 424806.48, "close_time": 1778497199999, "quote_volume": 50853.646712, "trades": 368, "taker_buy_base": 257763.35, "taker_buy_quote": 30855.499348 }, { "timestamp": 1778497200000, "datetime": "2026-05-11T11:00:00", "open": 0.1201, "high": 0.1218, "low": 0.1198, "close": 0.1214, "volume": 78985.91, "close_time": 1778500799999, "quote_volume": 9533.271416, "trades": 132, "taker_buy_base": 40988.07, "taker_buy_quote": 4955.519167 }, { "timestamp": 1778500800000, "datetime": "2026-05-11T12:00:00", "open": 0.1213, "high": 0.1226, "low": 0.1189, "close": 0.1199, "volume": 241339.09, "close_time": 1778504399999, "quote_volume": 29288.421276, "trades": 300, "taker_buy_base": 115113.4, "taker_buy_quote": 13993.961058 }, { "timestamp": 1778504400000, "datetime": "2026-05-11T13:00:00", "open": 0.1201, "high": 0.1206, "low": 0.1178, "close": 0.1194, "volume": 250479.83, "close_time": 1778507999999, "quote_volume": 29857.350384, "trades": 256, "taker_buy_base": 81208.39, "taker_buy_quote": 9690.837528 }, { "timestamp": 1778508000000, "datetime": "2026-05-11T14:00:00", "open": 0.1198, "high": 0.1201, "low": 0.1168, "close": 0.118, "volume": 142107.49, "close_time": 1778511599999, "quote_volume": 16832.271694, "trades": 149, "taker_buy_base": 22254.98, "taker_buy_quote": 2642.960001 }, { "timestamp": 1778511600000, "datetime": "2026-05-11T15:00:00", "open": 0.1181, "high": 0.1196, "low": 0.1179, "close": 0.1183, "volume": 91569.16, "close_time": 1778515199999, "quote_volume": 10843.542858, "trades": 142, "taker_buy_base": 40511.2, "taker_buy_quote": 4800.536927 }, { "timestamp": 1778515200000, "datetime": "2026-05-11T16:00:00", "open": 0.1182, "high": 0.1216, "low": 0.1181, "close": 0.1187, "volume": 244392.67, "close_time": 1778518799999, "quote_volume": 29252.899071, "trades": 287, "taker_buy_base": 159800.77, "taker_buy_quote": 19158.49181 }, { "timestamp": 1778518800000, "datetime": "2026-05-11T17:00:00", "open": 0.1184, "high": 0.1198, "low": 0.1176, "close": 0.1191, "volume": 91334.99, "close_time": 1778522399999, "quote_volume": 10805.88372, "trades": 135, "taker_buy_base": 25993.39, "taker_buy_quote": 3086.492509 }, { "timestamp": 1778522400000, "datetime": "2026-05-11T18:00:00", "open": 0.1191, "high": 0.1197, "low": 0.1172, "close": 0.1172, "volume": 185024.71, "close_time": 1778525999999, "quote_volume": 21999.125275, "trades": 148, "taker_buy_base": 108211.5, "taker_buy_quote": 12878.374853 }, { "timestamp": 1778526000000, "datetime": "2026-05-11T19:00:00", "open": 0.1171, "high": 0.1178, "low": 0.1168, "close": 0.1172, "volume": 68475.12, "close_time": 1778529599999, "quote_volume": 8030.387839, "trades": 140, "taker_buy_base": 24493.15, "taker_buy_quote": 2872.801795 }, { "timestamp": 1778529600000, "datetime": "2026-05-11T20:00:00", "open": 0.1174, "high": 0.1175, "low": 0.1155, "close": 0.1156, "volume": 221128.68, "close_time": 1778533199999, "quote_volume": 25632.763954, "trades": 151, "taker_buy_base": 73580.01, "taker_buy_quote": 8546.183108 }, { "timestamp": 1778533200000, "datetime": "2026-05-11T21:00:00", "open": 0.1156, "high": 0.1165, "low": 0.1154, "close": 0.1159, "volume": 162999.66, "close_time": 1778536799999, "quote_volume": 18897.833841, "trades": 192, "taker_buy_base": 129335.86, "taker_buy_quote": 15000.982519 }, { "timestamp": 1778536800000, "datetime": "2026-05-11T22:00:00", "open": 0.116, "high": 0.1171, "low": 0.1159, "close": 0.1163, "volume": 108875.18, "close_time": 1778540399999, "quote_volume": 12659.983321, "trades": 108, "taker_buy_base": 81779.29, "taker_buy_quote": 9503.686856 }, { "timestamp": 1778540400000, "datetime": "2026-05-11T23:00:00", "open": 0.116, "high": 0.1163, "low": 0.1135, "close": 0.1149, "volume": 130612.69, "close_time": 1778543999999, "quote_volume": 14999.333925, "trades": 129, "taker_buy_base": 48713.2, "taker_buy_quote": 5597.019215 }, { "timestamp": 1778544000000, "datetime": "2026-05-12T00:00:00", "open": 0.1142, "high": 0.1173, "low": 0.1137, "close": 0.1146, "volume": 53753.0, "close_time": 1778547599999, "quote_volume": 6214.40203, "trades": 103, "taker_buy_base": 39312.47, "taker_buy_quote": 4554.416266 }, { "timestamp": 1778547600000, "datetime": "2026-05-12T01:00:00", "open": 0.1148, "high": 0.1148, "low": 0.112, "close": 0.1126, "volume": 90557.63, "close_time": 1778551199999, "quote_volume": 10221.284647, "trades": 94, "taker_buy_base": 25408.23, "taker_buy_quote": 2859.636151 }, { "timestamp": 1778551200000, "datetime": "2026-05-12T02:00:00", "open": 0.1131, "high": 0.1153, "low": 0.1125, "close": 0.1127, "volume": 182936.85, "close_time": 1778554799999, "quote_volume": 20876.021205, "trades": 164, "taker_buy_base": 130778.73, "taker_buy_quote": 14910.995844 }, { "timestamp": 1778554800000, "datetime": "2026-05-12T03:00:00", "open": 0.1128, "high": 0.1169, "low": 0.1128, "close": 0.1139, "volume": 120073.27, "close_time": 1778558399999, "quote_volume": 13610.278014, "trades": 92, "taker_buy_base": 14394.86, "taker_buy_quote": 1652.334219 }, { "timestamp": 1778558400000, "datetime": "2026-05-12T04:00:00", "open": 0.1132, "high": 0.1152, "low": 0.1132, "close": 0.1151, "volume": 74651.29, "close_time": 1778561999999, "quote_volume": 8535.133751, "trades": 79, "taker_buy_base": 27809.84, "taker_buy_quote": 3173.656758 }, { "timestamp": 1778562000000, "datetime": "2026-05-12T05:00:00", "open": 0.1151, "high": 0.1158, "low": 0.1135, "close": 0.1136, "volume": 50620.98, "close_time": 1778565599999, "quote_volume": 5774.589088, "trades": 78, "taker_buy_base": 38906.08, "taker_buy_quote": 4433.283165 }, { "timestamp": 1778565600000, "datetime": "2026-05-12T06:00:00", "open": 0.1139, "high": 0.1146, "low": 0.1134, "close": 0.1134, "volume": 12761.85, "close_time": 1778569199999, "quote_volume": 1454.251063, "trades": 47, "taker_buy_base": 6767.75, "taker_buy_quote": 771.631097 }, { "timestamp": 1778569200000, "datetime": "2026-05-12T07:00:00", "open": 0.1132, "high": 0.1152, "low": 0.1122, "close": 0.1145, "volume": 140669.3, "close_time": 1778572799999, "quote_volume": 15975.367431, "trades": 190, "taker_buy_base": 87897.12, "taker_buy_quote": 10000.306025 }, { "timestamp": 1778572800000, "datetime": "2026-05-12T08:00:00", "open": 0.1143, "high": 0.1156, "low": 0.1137, "close": 0.1152, "volume": 69702.99, "close_time": 1778576399999, "quote_volume": 8003.495091, "trades": 88, "taker_buy_base": 53478.51, "taker_buy_quote": 6143.509234 }, { "timestamp": 1778576400000, "datetime": "2026-05-12T09:00:00", "open": 0.1153, "high": 0.1159, "low": 0.1134, "close": 0.1134, "volume": 115615.69, "close_time": 1778579999999, "quote_volume": 13263.312999, "trades": 134, "taker_buy_base": 24236.86, "taker_buy_quote": 2782.911384 }, { "timestamp": 1778580000000, "datetime": "2026-05-12T10:00:00", "open": 0.1137, "high": 0.1146, "low": 0.1132, "close": 0.1144, "volume": 24983.83, "close_time": 1778583599999, "quote_volume": 2843.778546, "trades": 56, "taker_buy_base": 12792.06, "taker_buy_quote": 1456.914979 }, { "timestamp": 1778583600000, "datetime": "2026-05-12T11:00:00", "open": 0.1145, "high": 0.1152, "low": 0.1138, "close": 0.1147, "volume": 60104.01, "close_time": 1778587199999, "quote_volume": 6873.232499, "trades": 58, "taker_buy_base": 14350.06, "taker_buy_quote": 1641.942294 }, { "timestamp": 1778587200000, "datetime": "2026-05-12T12:00:00", "open": 0.1148, "high": 0.1157, "low": 0.1136, "close": 0.1149, "volume": 97831.82, "close_time": 1778590799999, "quote_volume": 11242.274463, "trades": 82, "taker_buy_base": 42545.56, "taker_buy_quote": 4880.72763 }, { "timestamp": 1778590800000, "datetime": "2026-05-12T13:00:00", "open": 0.1148, "high": 0.1156, "low": 0.1121, "close": 0.1123, "volume": 148284.77, "close_time": 1778594399999, "quote_volume": 16787.008668, "trades": 146, "taker_buy_base": 79731.75, "taker_buy_quote": 9022.890438 }, { "timestamp": 1778594400000, "datetime": "2026-05-12T14:00:00", "open": 0.1123, "high": 0.1131, "low": 0.1089, "close": 0.1097, "volume": 207318.5, "close_time": 1778597999999, "quote_volume": 22879.46379, "trades": 189, "taker_buy_base": 66196.98, "taker_buy_quote": 7286.600306 }, { "timestamp": 1778598000000, "datetime": "2026-05-12T15:00:00", "open": 0.1093, "high": 0.1095, "low": 0.1079, "close": 0.1083, "volume": 45748.83, "close_time": 1778601599999, "quote_volume": 4966.164252, "trades": 71, "taker_buy_base": 31517.7, "taker_buy_quote": 3420.086318 }, { "timestamp": 1778601600000, "datetime": "2026-05-12T16:00:00", "open": 0.1083, "high": 0.1084, "low": 0.1065, "close": 0.1072, "volume": 100629.28, "close_time": 1778605199999, "quote_volume": 10821.149277, "trades": 67, "taker_buy_base": 47196.75, "taker_buy_quote": 5074.551029 }, { "timestamp": 1778605200000, "datetime": "2026-05-12T17:00:00", "open": 0.1075, "high": 0.1084, "low": 0.1072, "close": 0.1082, "volume": 63356.68, "close_time": 1778608799999, "quote_volume": 6825.808939, "trades": 53, "taker_buy_base": 38668.57, "taker_buy_quote": 4174.842295 }, { "timestamp": 1778608800000, "datetime": "2026-05-12T18:00:00", "open": 0.1084, "high": 0.109, "low": 0.1082, "close": 0.1087, "volume": 35182.85, "close_time": 1778612399999, "quote_volume": 3817.338167, "trades": 37, "taker_buy_base": 8465.9, "taker_buy_quote": 920.153083 }, { "timestamp": 1778612400000, "datetime": "2026-05-12T19:00:00", "open": 0.1087, "high": 0.1091, "low": 0.1086, "close": 0.109, "volume": 7725.19, "close_time": 1778615999999, "quote_volume": 841.132829, "trades": 22, "taker_buy_base": 3457.83, "taker_buy_quote": 376.403612 }, { "timestamp": 1778616000000, "datetime": "2026-05-12T20:00:00", "open": 0.1089, "high": 0.109, "low": 0.1079, "close": 0.108, "volume": 49428.96, "close_time": 1778619599999, "quote_volume": 5359.2053, "trades": 46, "taker_buy_base": 22447.53, "taker_buy_quote": 2434.198292 }, { "timestamp": 1778619600000, "datetime": "2026-05-12T21:00:00", "open": 0.1081, "high": 0.1084, "low": 0.1077, "close": 0.1082, "volume": 94598.65, "close_time": 1778623199999, "quote_volume": 10234.023097, "trades": 56, "taker_buy_base": 42022.59, "taker_buy_quote": 4549.346699 }, { "timestamp": 1778623200000, "datetime": "2026-05-12T22:00:00", "open": 0.1084, "high": 0.1086, "low": 0.108, "close": 0.108, "volume": 7654.19, "close_time": 1778626799999, "quote_volume": 828.929692, "trades": 16, "taker_buy_base": 2438.98, "taker_buy_quote": 264.411524 }, { "timestamp": 1778626800000, "datetime": "2026-05-12T23:00:00", "open": 0.108, "high": 0.108, "low": 0.1068, "close": 0.1069, "volume": 49124.14, "close_time": 1778630399999, "quote_volume": 5274.707905, "trades": 46, "taker_buy_base": 34359.89, "taker_buy_quote": 3692.540627 }, { "timestamp": 1778630400000, "datetime": "2026-05-13T00:00:00", "open": 0.1067, "high": 0.1073, "low": 0.1006, "close": 0.1061, "volume": 443548.73, "close_time": 1778633999999, "quote_volume": 46383.59112, "trades": 304, "taker_buy_base": 217651.07, "taker_buy_quote": 22631.602496 }, { "timestamp": 1778634000000, "datetime": "2026-05-13T01:00:00", "open": 0.1068, "high": 0.1077, "low": 0.1065, "close": 0.1071, "volume": 96018.58, "close_time": 1778637599999, "quote_volume": 10305.485046, "trades": 39, "taker_buy_base": 23987.57, "taker_buy_quote": 2574.590745 }, { "timestamp": 1778637600000, "datetime": "2026-05-13T02:00:00", "open": 0.1068, "high": 0.107, "low": 0.1063, "close": 0.1064, "volume": 53008.85, "close_time": 1778641199999, "quote_volume": 5662.614417, "trades": 29, "taker_buy_base": 21097.86, "taker_buy_quote": 2253.532126 }, { "timestamp": 1778641200000, "datetime": "2026-05-13T03:00:00", "open": 0.1068, "high": 0.1077, "low": 0.1068, "close": 0.107, "volume": 22636.1, "close_time": 1778644799999, "quote_volume": 2424.633747, "trades": 20, "taker_buy_base": 18625.34, "taker_buy_quote": 1994.292193 }, { "timestamp": 1778644800000, "datetime": "2026-05-13T04:00:00", "open": 0.1074, "high": 0.1078, "low": 0.1069, "close": 0.107, "volume": 21314.06, "close_time": 1778648399999, "quote_volume": 2292.482384, "trades": 13, "taker_buy_base": 2572.0, "taker_buy_quote": 276.737599 }, { "timestamp": 1778648400000, "datetime": "2026-05-13T05:00:00", "open": 0.1072, "high": 0.1075, "low": 0.1062, "close": 0.1063, "volume": 59545.2, "close_time": 1778651999999, "quote_volume": 6371.842572, "trades": 26, "taker_buy_base": 28383.52, "taker_buy_quote": 3040.028862 }, { "timestamp": 1778652000000, "datetime": "2026-05-13T06:00:00", "open": 0.1063, "high": 0.1065, "low": 0.1056, "close": 0.1059, "volume": 64620.61, "close_time": 1778655599999, "quote_volume": 6845.879839, "trades": 63, "taker_buy_base": 32683.84, "taker_buy_quote": 3465.567954 }, { "timestamp": 1778655600000, "datetime": "2026-05-13T07:00:00", "open": 0.106, "high": 0.1064, "low": 0.1052, "close": 0.1057, "volume": 14878.74, "close_time": 1778659199999, "quote_volume": 1574.572357, "trades": 46, "taker_buy_base": 6927.24, "taker_buy_quote": 734.394626 }, { "timestamp": 1778659200000, "datetime": "2026-05-13T08:00:00", "open": 0.1056, "high": 0.1059, "low": 0.1052, "close": 0.1056, "volume": 13912.36, "close_time": 1778662799999, "quote_volume": 1468.781282, "trades": 53, "taker_buy_base": 6085.07, "taker_buy_quote": 641.955404 }, { "timestamp": 1778662800000, "datetime": "2026-05-13T09:00:00", "open": 0.1056, "high": 0.1065, "low": 0.1054, "close": 0.1061, "volume": 96144.34, "close_time": 1778666399999, "quote_volume": 10217.787485, "trades": 80, "taker_buy_base": 51945.43, "taker_buy_quote": 5522.463731 }, { "timestamp": 1778666400000, "datetime": "2026-05-13T10:00:00", "open": 0.1061, "high": 0.1062, "low": 0.1046, "close": 0.1051, "volume": 181489.59, "close_time": 1778669999999, "quote_volume": 19137.785957, "trades": 114, "taker_buy_base": 96553.15, "taker_buy_quote": 10183.989488 }, { "timestamp": 1778670000000, "datetime": "2026-05-13T11:00:00", "open": 0.1052, "high": 0.1055, "low": 0.1045, "close": 0.1049, "volume": 147324.97, "close_time": 1778673599999, "quote_volume": 15476.033225, "trades": 76, "taker_buy_base": 72271.38, "taker_buy_quote": 7593.408437 }, { "timestamp": 1778673600000, "datetime": "2026-05-13T12:00:00", "open": 0.1049, "high": 0.1053, "low": 0.1028, "close": 0.1036, "volume": 278650.14, "close_time": 1778677199999, "quote_volume": 28870.52368, "trades": 146, "taker_buy_base": 197845.66, "taker_buy_quote": 20505.515626 }, { "timestamp": 1778677200000, "datetime": "2026-05-13T13:00:00", "open": 0.1037, "high": 0.1037, "low": 0.1018, "close": 0.102, "volume": 41030.91, "close_time": 1778680799999, "quote_volume": 4236.523212, "trades": 37, "taker_buy_base": 30081.06, "taker_buy_quote": 3108.414914 }, { "timestamp": 1778680800000, "datetime": "2026-05-13T14:00:00", "open": 0.1021, "high": 0.1024, "low": 0.1019, "close": 0.1021, "volume": 33118.11, "close_time": 1778684399999, "quote_volume": 3379.397021, "trades": 30, "taker_buy_base": 6544.4, "taker_buy_quote": 668.292137 }, { "timestamp": 1778684400000, "datetime": "2026-05-13T15:00:00", "open": 0.1022, "high": 0.1022, "low": 0.099, "close": 0.099, "volume": 72440.03, "close_time": 1778687999999, "quote_volume": 7243.885046, "trades": 77, "taker_buy_base": 24905.48, "taker_buy_quote": 2499.451969 }, { "timestamp": 1778688000000, "datetime": "2026-05-13T16:00:00", "open": 0.0993, "high": 0.1003, "low": 0.0988, "close": 0.1001, "volume": 49972.58, "close_time": 1778691599999, "quote_volume": 4968.149419, "trades": 34, "taker_buy_base": 25968.89, "taker_buy_quote": 2581.0336 }, { "timestamp": 1778691600000, "datetime": "2026-05-13T17:00:00", "open": 0.1004, "high": 0.1005, "low": 0.0996, "close": 0.0996, "volume": 59093.53, "close_time": 1778695199999, "quote_volume": 5901.990529, "trades": 30, "taker_buy_base": 34536.02, "taker_buy_quote": 3448.793146 }, { "timestamp": 1778695200000, "datetime": "2026-05-13T18:00:00", "open": 0.1, "high": 0.1007, "low": 0.1, "close": 0.1001, "volume": 30875.89, "close_time": 1778698799999, "quote_volume": 3094.142135, "trades": 22, "taker_buy_base": 7121.43, "taker_buy_quote": 713.381455 }, { "timestamp": 1778698800000, "datetime": "2026-05-13T19:00:00", "open": 0.1, "high": 0.1004, "low": 0.0997, "close": 0.0998, "volume": 9248.57, "close_time": 1778702399999, "quote_volume": 924.130709, "trades": 9, "taker_buy_base": 5795.62, "taker_buy_quote": 579.211106 }, { "timestamp": 1778702400000, "datetime": "2026-05-13T20:00:00", "open": 0.0999, "high": 0.1003, "low": 0.0995, "close": 0.0995, "volume": 50925.29, "close_time": 1778705999999, "quote_volume": 5090.689529, "trades": 25, "taker_buy_base": 28645.33, "taker_buy_quote": 2863.150419 }, { "timestamp": 1778706000000, "datetime": "2026-05-13T21:00:00", "open": 0.0995, "high": 0.0998, "low": 0.0986, "close": 0.0996, "volume": 43349.38, "close_time": 1778709599999, "quote_volume": 4302.688178, "trades": 27, "taker_buy_base": 15756.93, "taker_buy_quote": 1565.017406 }, { "timestamp": 1778709600000, "datetime": "2026-05-13T22:00:00", "open": 0.0992, "high": 0.1004, "low": 0.0989, "close": 0.1002, "volume": 37215.22, "close_time": 1778713199999, "quote_volume": 3714.821662, "trades": 20, "taker_buy_base": 19389.98, "taker_buy_quote": 1936.054054 }, { "timestamp": 1778713200000, "datetime": "2026-05-13T23:00:00", "open": 0.1002, "high": 0.1003, "low": 0.0997, "close": 0.0997, "volume": 24298.72, "close_time": 1778716799999, "quote_volume": 2425.978636, "trades": 11, "taker_buy_base": 2743.55, "taker_buy_quote": 273.761523 }, { "timestamp": 1778716800000, "datetime": "2026-05-14T00:00:00", "open": 0.0997, "high": 0.1003, "low": 0.0993, "close": 0.1003, "volume": 47676.86, "close_time": 1778720399999, "quote_volume": 4751.210586, "trades": 41, "taker_buy_base": 27180.03, "taker_buy_quote": 2706.446617 }, { "timestamp": 1778720400000, "datetime": "2026-05-14T01:00:00", "open": 0.1002, "high": 0.1005, "low": 0.0998, "close": 0.1, "volume": 31907.03, "close_time": 1778723999999, "quote_volume": 3194.769073, "trades": 18, "taker_buy_base": 23212.08, "taker_buy_quote": 2324.095854 }, { "timestamp": 1778724000000, "datetime": "2026-05-14T02:00:00", "open": 0.1, "high": 0.1026, "low": 0.1, "close": 0.1017, "volume": 52608.43, "close_time": 1778727599999, "quote_volume": 5353.536291, "trades": 36, "taker_buy_base": 18046.58, "taker_buy_quote": 1833.324383 }, { "timestamp": 1778727600000, "datetime": "2026-05-14T03:00:00", "open": 0.1011, "high": 0.1011, "low": 0.098, "close": 0.098, "volume": 12225.12, "close_time": 1778731199999, "quote_volume": 1214.023065, "trades": 25, "taker_buy_base": 5579.91, "taker_buy_quote": 555.113464 }, { "timestamp": 1778731200000, "datetime": "2026-05-14T04:00:00", "open": 0.0988, "high": 0.0991, "low": 0.0981, "close": 0.0986, "volume": 8694.8, "close_time": 1778734799999, "quote_volume": 856.475123, "trades": 12, "taker_buy_base": 6980.15, "taker_buy_quote": 687.798312 }, { "timestamp": 1778734800000, "datetime": "2026-05-14T05:00:00", "open": 0.0989, "high": 0.099, "low": 0.0984, "close": 0.0989, "volume": 39092.23, "close_time": 1778738399999, "quote_volume": 3864.129943, "trades": 23, "taker_buy_base": 26273.53, "taker_buy_quote": 2596.543866 }, { "timestamp": 1778738400000, "datetime": "2026-05-14T06:00:00", "open": 0.0987, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 7823.62, "close_time": 1778741999999, "quote_volume": 772.713693, "trades": 6, "taker_buy_base": 6433.2, "taker_buy_quote": 635.484817 }, { "timestamp": 1778742000000, "datetime": "2026-05-14T07:00:00", "open": 0.0984, "high": 0.0985, "low": 0.0978, "close": 0.0985, "volume": 13719.98, "close_time": 1778745599999, "quote_volume": 1346.362926, "trades": 17, "taker_buy_base": 6062.49, "taker_buy_quote": 593.9342 }, { "timestamp": 1778745600000, "datetime": "2026-05-14T08:00:00", "open": 0.0981, "high": 0.0981, "low": 0.0974, "close": 0.0978, "volume": 39328.7, "close_time": 1778749199999, "quote_volume": 3849.554862, "trades": 33, "taker_buy_base": 12210.19, "taker_buy_quote": 1192.405476 }, { "timestamp": 1778749200000, "datetime": "2026-05-14T09:00:00", "open": 0.0979, "high": 0.1036, "low": 0.0979, "close": 0.1004, "volume": 870346.32, "close_time": 1778752799999, "quote_volume": 87800.770921, "trades": 394, "taker_buy_base": 459923.04, "taker_buy_quote": 46270.852993 }, { "timestamp": 1778752800000, "datetime": "2026-05-14T10:00:00", "open": 0.1003, "high": 0.103, "low": 0.1, "close": 0.1013, "volume": 349108.93, "close_time": 1778756399999, "quote_volume": 35519.125188, "trades": 757, "taker_buy_base": 164968.67, "taker_buy_quote": 16797.329349 }, { "timestamp": 1778756400000, "datetime": "2026-05-14T11:00:00", "open": 0.1013, "high": 0.1023, "low": 0.0995, "close": 0.0996, "volume": 275681.4, "close_time": 1778759999999, "quote_volume": 27870.429198, "trades": 763, "taker_buy_base": 123441.32, "taker_buy_quote": 12491.683616 }, { "timestamp": 1778760000000, "datetime": "2026-05-14T12:00:00", "open": 0.0997, "high": 0.1001, "low": 0.0992, "close": 0.0995, "volume": 194753.29, "close_time": 1778763599999, "quote_volume": 19398.356979, "trades": 336, "taker_buy_base": 111905.8, "taker_buy_quote": 11151.316465 }, { "timestamp": 1778763600000, "datetime": "2026-05-14T13:00:00", "open": 0.0997, "high": 0.1005, "low": 0.0993, "close": 0.0998, "volume": 154858.35, "close_time": 1778767199999, "quote_volume": 15463.155737, "trades": 481, "taker_buy_base": 73118.76, "taker_buy_quote": 7305.933102 }, { "timestamp": 1778767200000, "datetime": "2026-05-14T14:00:00", "open": 0.0997, "high": 0.1015, "low": 0.0991, "close": 0.1008, "volume": 138907.2, "close_time": 1778770799999, "quote_volume": 13898.482151, "trades": 382, "taker_buy_base": 63088.32, "taker_buy_quote": 6316.801069 }, { "timestamp": 1778770800000, "datetime": "2026-05-14T15:00:00", "open": 0.1007, "high": 0.1014, "low": 0.1, "close": 0.1009, "volume": 144085.3, "close_time": 1778774399999, "quote_volume": 14515.884849, "trades": 344, "taker_buy_base": 54964.35, "taker_buy_quote": 5542.85008 }, { "timestamp": 1778774400000, "datetime": "2026-05-14T16:00:00", "open": 0.1008, "high": 0.1009, "low": 0.1005, "close": 0.1006, "volume": 141057.93, "close_time": 1778777999999, "quote_volume": 14202.382774, "trades": 231, "taker_buy_base": 84875.45, "taker_buy_quote": 8546.21628 }, { "timestamp": 1778778000000, "datetime": "2026-05-14T17:00:00", "open": 0.1006, "high": 0.1017, "low": 0.0999, "close": 0.1005, "volume": 88665.62, "close_time": 1778781599999, "quote_volume": 8923.961758, "trades": 226, "taker_buy_base": 49040.01, "taker_buy_quote": 4942.593397 }, { "timestamp": 1778781600000, "datetime": "2026-05-14T18:00:00", "open": 0.1004, "high": 0.1012, "low": 0.1002, "close": 0.101, "volume": 167138.65, "close_time": 1778785199999, "quote_volume": 16830.025553, "trades": 536, "taker_buy_base": 90539.29, "taker_buy_quote": 9120.30861 }, { "timestamp": 1778785200000, "datetime": "2026-05-14T19:00:00", "open": 0.1012, "high": 0.1017, "low": 0.0997, "close": 0.1001, "volume": 70531.72, "close_time": 1778788799999, "quote_volume": 7105.604442, "trades": 130, "taker_buy_base": 39235.89, "taker_buy_quote": 3952.881458 }, { "timestamp": 1778788800000, "datetime": "2026-05-14T20:00:00", "open": 0.0999, "high": 0.1003, "low": 0.0988, "close": 0.0997, "volume": 276084.31, "close_time": 1778792399999, "quote_volume": 27424.297731, "trades": 422, "taker_buy_base": 142318.68, "taker_buy_quote": 14143.035582 }, { "timestamp": 1778792400000, "datetime": "2026-05-14T21:00:00", "open": 0.0998, "high": 0.1005, "low": 0.0995, "close": 0.1003, "volume": 161251.62, "close_time": 1778795999999, "quote_volume": 16137.158614, "trades": 133, "taker_buy_base": 94170.5, "taker_buy_quote": 9425.792784 }, { "timestamp": 1778796000000, "datetime": "2026-05-14T22:00:00", "open": 0.1002, "high": 0.1009, "low": 0.0989, "close": 0.0997, "volume": 112398.48, "close_time": 1778799599999, "quote_volume": 11264.620827, "trades": 118, "taker_buy_base": 35356.36, "taker_buy_quote": 3548.805194 }, { "timestamp": 1778799600000, "datetime": "2026-05-14T23:00:00", "open": 0.0998, "high": 0.1004, "low": 0.0997, "close": 0.1001, "volume": 64157.66, "close_time": 1778803199999, "quote_volume": 6419.96329, "trades": 110, "taker_buy_base": 21298.93, "taker_buy_quote": 2132.382343 }, { "timestamp": 1778803200000, "datetime": "2026-05-15T00:00:00", "open": 0.1, "high": 0.1018, "low": 0.0997, "close": 0.0998, "volume": 56757.17, "close_time": 1778806799999, "quote_volume": 5706.881258, "trades": 176, "taker_buy_base": 32505.49, "taker_buy_quote": 3267.843951 }, { "timestamp": 1778806800000, "datetime": "2026-05-15T01:00:00", "open": 0.0998, "high": 0.1001, "low": 0.0992, "close": 0.0993, "volume": 74506.44, "close_time": 1778810399999, "quote_volume": 7418.042954, "trades": 178, "taker_buy_base": 31087.21, "taker_buy_quote": 3095.248894 }, { "timestamp": 1778810400000, "datetime": "2026-05-15T02:00:00", "open": 0.0994, "high": 0.0996, "low": 0.0978, "close": 0.0991, "volume": 77810.39, "close_time": 1778813999999, "quote_volume": 7672.82427, "trades": 171, "taker_buy_base": 40021.96, "taker_buy_quote": 3947.838859 }, { "timestamp": 1778814000000, "datetime": "2026-05-15T03:00:00", "open": 0.0989, "high": 0.0991, "low": 0.0982, "close": 0.0984, "volume": 119193.54, "close_time": 1778817599999, "quote_volume": 11749.618963, "trades": 206, "taker_buy_base": 54415.11, "taker_buy_quote": 5365.627992 }, { "timestamp": 1778817600000, "datetime": "2026-05-15T04:00:00", "open": 0.0983, "high": 0.0986, "low": 0.0979, "close": 0.0985, "volume": 117281.21, "close_time": 1778821199999, "quote_volume": 11528.551946, "trades": 241, "taker_buy_base": 71979.83, "taker_buy_quote": 7077.460617 }, { "timestamp": 1778821200000, "datetime": "2026-05-15T05:00:00", "open": 0.0983, "high": 0.0988, "low": 0.0947, "close": 0.0947, "volume": 179714.43, "close_time": 1778824799999, "quote_volume": 17300.863317, "trades": 368, "taker_buy_base": 64993.19, "taker_buy_quote": 6290.241791 }, { "timestamp": 1778824800000, "datetime": "2026-05-15T06:00:00", "open": 0.0949, "high": 0.0971, "low": 0.0949, "close": 0.0971, "volume": 99380.36, "close_time": 1778828399999, "quote_volume": 9535.725861, "trades": 287, "taker_buy_base": 74583.75, "taker_buy_quote": 7156.434466 }, { "timestamp": 1778828400000, "datetime": "2026-05-15T07:00:00", "open": 0.0972, "high": 0.0992, "low": 0.0969, "close": 0.0979, "volume": 219401.66, "close_time": 1778831999999, "quote_volume": 21456.230396, "trades": 579, "taker_buy_base": 110537.42, "taker_buy_quote": 10817.960368 }, { "timestamp": 1778832000000, "datetime": "2026-05-15T08:00:00", "open": 0.0978, "high": 0.0978, "low": 0.096, "close": 0.0963, "volume": 170034.72, "close_time": 1778835599999, "quote_volume": 16429.982892, "trades": 636, "taker_buy_base": 84297.94, "taker_buy_quote": 8152.722308 }, { "timestamp": 1778835600000, "datetime": "2026-05-15T09:00:00", "open": 0.0964, "high": 0.0967, "low": 0.0954, "close": 0.0957, "volume": 253519.01, "close_time": 1778839199999, "quote_volume": 24337.881911, "trades": 740, "taker_buy_base": 128707.88, "taker_buy_quote": 12368.670928 }, { "timestamp": 1778839200000, "datetime": "2026-05-15T10:00:00", "open": 0.0958, "high": 0.0972, "low": 0.0955, "close": 0.0972, "volume": 281162.55, "close_time": 1778842799999, "quote_volume": 27051.612977, "trades": 1283, "taker_buy_base": 120148.64, "taker_buy_quote": 11560.982457 }, { "timestamp": 1778842800000, "datetime": "2026-05-15T11:00:00", "open": 0.0971, "high": 0.0973, "low": 0.0968, "close": 0.0969, "volume": 79113.73, "close_time": 1778846399999, "quote_volume": 7669.042116, "trades": 150, "taker_buy_base": 64379.03, "taker_buy_quote": 6240.551476 }, { "timestamp": 1778846400000, "datetime": "2026-05-15T12:00:00", "open": 0.097, "high": 0.0974, "low": 0.0963, "close": 0.0964, "volume": 61231.25, "close_time": 1778849999999, "quote_volume": 5922.354496, "trades": 105, "taker_buy_base": 11736.44, "taker_buy_quote": 1137.672461 }, { "timestamp": 1778850000000, "datetime": "2026-05-15T13:00:00", "open": 0.0964, "high": 0.0964, "low": 0.0929, "close": 0.0934, "volume": 171693.38, "close_time": 1778853599999, "quote_volume": 16311.02902, "trades": 275, "taker_buy_base": 126276.97, "taker_buy_quote": 12009.383407 }, { "timestamp": 1778853600000, "datetime": "2026-05-15T14:00:00", "open": 0.093, "high": 0.0943, "low": 0.093, "close": 0.0936, "volume": 73126.49, "close_time": 1778857199999, "quote_volume": 6857.106224, "trades": 139, "taker_buy_base": 24958.67, "taker_buy_quote": 2342.037217 }, { "timestamp": 1778857200000, "datetime": "2026-05-15T15:00:00", "open": 0.0936, "high": 0.0938, "low": 0.093, "close": 0.0933, "volume": 27762.85, "close_time": 1778860799999, "quote_volume": 2597.103507, "trades": 77, "taker_buy_base": 10920.87, "taker_buy_quote": 1022.112534 }, { "timestamp": 1778860800000, "datetime": "2026-05-15T16:00:00", "open": 0.0935, "high": 0.0939, "low": 0.093, "close": 0.0937, "volume": 34552.47, "close_time": 1778864399999, "quote_volume": 3224.61374, "trades": 142, "taker_buy_base": 10784.46, "taker_buy_quote": 1009.486741 }, { "timestamp": 1778864400000, "datetime": "2026-05-15T17:00:00", "open": 0.0939, "high": 0.0946, "low": 0.0938, "close": 0.0943, "volume": 49485.44, "close_time": 1778867999999, "quote_volume": 4666.981415, "trades": 167, "taker_buy_base": 27509.1, "taker_buy_quote": 2596.298174 }, { "timestamp": 1778868000000, "datetime": "2026-05-15T18:00:00", "open": 0.0947, "high": 0.0947, "low": 0.094, "close": 0.0946, "volume": 71197.57, "close_time": 1778871599999, "quote_volume": 6717.891057, "trades": 188, "taker_buy_base": 35407.85, "taker_buy_quote": 3342.833581 }, { "timestamp": 1778871600000, "datetime": "2026-05-15T19:00:00", "open": 0.0944, "high": 0.0962, "low": 0.0944, "close": 0.0952, "volume": 279290.15, "close_time": 1778875199999, "quote_volume": 26584.230014, "trades": 250, "taker_buy_base": 160520.81, "taker_buy_quote": 15254.277222 }, { "timestamp": 1778875200000, "datetime": "2026-05-15T20:00:00", "open": 0.0952, "high": 0.0952, "low": 0.0941, "close": 0.0945, "volume": 24087.38, "close_time": 1778878799999, "quote_volume": 2272.598473, "trades": 57, "taker_buy_base": 17780.98, "taker_buy_quote": 1676.467367 }, { "timestamp": 1778878800000, "datetime": "2026-05-15T21:00:00", "open": 0.0945, "high": 0.095, "low": 0.0945, "close": 0.0945, "volume": 13047.89, "close_time": 1778882399999, "quote_volume": 1235.144995, "trades": 35, "taker_buy_base": 6972.2, "taker_buy_quote": 660.032263 }, { "timestamp": 1778882400000, "datetime": "2026-05-15T22:00:00", "open": 0.0948, "high": 0.0953, "low": 0.0947, "close": 0.0953, "volume": 7550.07, "close_time": 1778885999999, "quote_volume": 716.636177, "trades": 44, "taker_buy_base": 4924.87, "taker_buy_quote": 467.676583 }, { "timestamp": 1778886000000, "datetime": "2026-05-15T23:00:00", "open": 0.0955, "high": 0.0964, "low": 0.0953, "close": 0.0963, "volume": 9826.0, "close_time": 1778889599999, "quote_volume": 941.910207, "trades": 36, "taker_buy_base": 5403.69, "taker_buy_quote": 517.405913 }, { "timestamp": 1778889600000, "datetime": "2026-05-16T00:00:00", "open": 0.096, "high": 0.0977, "low": 0.0958, "close": 0.0971, "volume": 19952.34, "close_time": 1778893199999, "quote_volume": 1933.799316, "trades": 59, "taker_buy_base": 13902.84, "taker_buy_quote": 1349.80668 }, { "timestamp": 1778893200000, "datetime": "2026-05-16T01:00:00", "open": 0.0972, "high": 0.0975, "low": 0.0959, "close": 0.0962, "volume": 60253.31, "close_time": 1778896799999, "quote_volume": 5796.335266, "trades": 83, "taker_buy_base": 27317.0, "taker_buy_quote": 2628.465087 }, { "timestamp": 1778896800000, "datetime": "2026-05-16T02:00:00", "open": 0.096, "high": 0.096, "low": 0.0952, "close": 0.0959, "volume": 43518.99, "close_time": 1778900399999, "quote_volume": 4159.237763, "trades": 59, "taker_buy_base": 12425.58, "taker_buy_quote": 1188.302397 }, { "timestamp": 1778900400000, "datetime": "2026-05-16T03:00:00", "open": 0.096, "high": 0.0971, "low": 0.0955, "close": 0.0955, "volume": 57519.61, "close_time": 1778903999999, "quote_volume": 5554.599781, "trades": 90, "taker_buy_base": 35101.2, "taker_buy_quote": 3391.125593 }, { "timestamp": 1778904000000, "datetime": "2026-05-16T04:00:00", "open": 0.0955, "high": 0.0959, "low": 0.0944, "close": 0.0946, "volume": 25657.83, "close_time": 1778907599999, "quote_volume": 2442.585596, "trades": 163, "taker_buy_base": 11834.43, "taker_buy_quote": 1127.894527 }, { "timestamp": 1778907600000, "datetime": "2026-05-16T05:00:00", "open": 0.0949, "high": 0.0955, "low": 0.0945, "close": 0.0952, "volume": 92820.8, "close_time": 1778911199999, "quote_volume": 8801.38865, "trades": 284, "taker_buy_base": 53784.55, "taker_buy_quote": 5100.039168 }, { "timestamp": 1778911200000, "datetime": "2026-05-16T06:00:00", "open": 0.0951, "high": 0.0951, "low": 0.0926, "close": 0.093, "volume": 71876.44, "close_time": 1778914799999, "quote_volume": 6714.93547, "trades": 142, "taker_buy_base": 18221.66, "taker_buy_quote": 1709.64579 }, { "timestamp": 1778914800000, "datetime": "2026-05-16T07:00:00", "open": 0.0929, "high": 0.0929, "low": 0.091, "close": 0.0919, "volume": 161685.95, "close_time": 1778918399999, "quote_volume": 14825.759283, "trades": 333, "taker_buy_base": 66781.93, "taker_buy_quote": 6121.92962 }, { "timestamp": 1778918400000, "datetime": "2026-05-16T08:00:00", "open": 0.092, "high": 0.0922, "low": 0.0915, "close": 0.0916, "volume": 237109.35, "close_time": 1778921999999, "quote_volume": 21769.636146, "trades": 184, "taker_buy_base": 121571.76, "taker_buy_quote": 11173.288709 }, { "timestamp": 1778922000000, "datetime": "2026-05-16T09:00:00", "open": 0.0915, "high": 0.0921, "low": 0.0908, "close": 0.0917, "volume": 148815.55, "close_time": 1778925599999, "quote_volume": 13559.789213, "trades": 120, "taker_buy_base": 66362.76, "taker_buy_quote": 6047.07224 }, { "timestamp": 1778925600000, "datetime": "2026-05-16T10:00:00", "open": 0.0915, "high": 0.0918, "low": 0.0905, "close": 0.0918, "volume": 17533.8, "close_time": 1778929199999, "quote_volume": 1597.585665, "trades": 85, "taker_buy_base": 5695.1, "taker_buy_quote": 519.885039 }, { "timestamp": 1778929200000, "datetime": "2026-05-16T11:00:00", "open": 0.092, "high": 0.0936, "low": 0.0919, "close": 0.0928, "volume": 28922.95, "close_time": 1778932799999, "quote_volume": 2684.039316, "trades": 104, "taker_buy_base": 13512.91, "taker_buy_quote": 1256.774684 }, { "timestamp": 1778932800000, "datetime": "2026-05-16T12:00:00", "open": 0.0929, "high": 0.0936, "low": 0.0927, "close": 0.0934, "volume": 22419.55, "close_time": 1778936399999, "quote_volume": 2085.76229, "trades": 45, "taker_buy_base": 12145.09, "taker_buy_quote": 1130.163839 }, { "timestamp": 1778936400000, "datetime": "2026-05-16T13:00:00", "open": 0.0937, "high": 0.0992, "low": 0.0937, "close": 0.0949, "volume": 238111.8, "close_time": 1778939999999, "quote_volume": 23015.144355, "trades": 319, "taker_buy_base": 123827.15, "taker_buy_quote": 12007.387352 }, { "timestamp": 1778940000000, "datetime": "2026-05-16T14:00:00", "open": 0.0948, "high": 0.0951, "low": 0.094, "close": 0.0949, "volume": 33425.86, "close_time": 1778943599999, "quote_volume": 3159.503539, "trades": 62, "taker_buy_base": 9987.11, "taker_buy_quote": 944.481114 }, { "timestamp": 1778943600000, "datetime": "2026-05-16T15:00:00", "open": 0.095, "high": 0.0963, "low": 0.0949, "close": 0.0949, "volume": 102192.03, "close_time": 1778947199999, "quote_volume": 9781.074567, "trades": 125, "taker_buy_base": 44675.37, "taker_buy_quote": 4274.485361 }, { "timestamp": 1778947200000, "datetime": "2026-05-16T16:00:00", "open": 0.0947, "high": 0.0953, "low": 0.0943, "close": 0.0947, "volume": 55316.26, "close_time": 1778950799999, "quote_volume": 5229.560297, "trades": 76, "taker_buy_base": 25691.97, "taker_buy_quote": 2430.849227 }, { "timestamp": 1778950800000, "datetime": "2026-05-16T17:00:00", "open": 0.0948, "high": 0.0968, "low": 0.0946, "close": 0.0961, "volume": 386588.36, "close_time": 1778954399999, "quote_volume": 36986.647397, "trades": 257, "taker_buy_base": 187757.23, "taker_buy_quote": 17944.100731 }, { "timestamp": 1778954400000, "datetime": "2026-05-16T18:00:00", "open": 0.096, "high": 0.0964, "low": 0.0949, "close": 0.0954, "volume": 157605.67, "close_time": 1778957999999, "quote_volume": 15036.876729, "trades": 97, "taker_buy_base": 75962.26, "taker_buy_quote": 7256.167758 }, { "timestamp": 1778958000000, "datetime": "2026-05-16T19:00:00", "open": 0.0953, "high": 0.0957, "low": 0.0946, "close": 0.0946, "volume": 114499.98, "close_time": 1778961599999, "quote_volume": 10902.49582, "trades": 108, "taker_buy_base": 61155.92, "taker_buy_quote": 5821.095213 }, { "timestamp": 1778961600000, "datetime": "2026-05-16T20:00:00", "open": 0.0946, "high": 0.0954, "low": 0.0946, "close": 0.0947, "volume": 12219.95, "close_time": 1778965199999, "quote_volume": 1160.097171, "trades": 25, "taker_buy_base": 10473.71, "taker_buy_quote": 994.560051 }, { "timestamp": 1778965200000, "datetime": "2026-05-16T21:00:00", "open": 0.0946, "high": 0.0951, "low": 0.0944, "close": 0.0951, "volume": 20398.98, "close_time": 1778968799999, "quote_volume": 1933.803875, "trades": 28, "taker_buy_base": 14499.02, "taker_buy_quote": 1374.433324 }, { "timestamp": 1778968800000, "datetime": "2026-05-16T22:00:00", "open": 0.0947, "high": 0.0947, "low": 0.094, "close": 0.094, "volume": 19243.31, "close_time": 1778972399999, "quote_volume": 1817.370428, "trades": 20, "taker_buy_base": 6560.93, "taker_buy_quote": 619.664384 }, { "timestamp": 1778972400000, "datetime": "2026-05-16T23:00:00", "open": 0.0941, "high": 0.0942, "low": 0.0938, "close": 0.0938, "volume": 12044.78, "close_time": 1778975999999, "quote_volume": 1133.16149, "trades": 22, "taker_buy_base": 8299.48, "taker_buy_quote": 781.041343 }, { "timestamp": 1778976000000, "datetime": "2026-05-17T00:00:00", "open": 0.0937, "high": 0.0945, "low": 0.0935, "close": 0.0936, "volume": 67414.37, "close_time": 1778979599999, "quote_volume": 6335.117684, "trades": 70, "taker_buy_base": 51582.77, "taker_buy_quote": 4848.802489 }, { "timestamp": 1778979600000, "datetime": "2026-05-17T01:00:00", "open": 0.0934, "high": 0.0939, "low": 0.0931, "close": 0.0933, "volume": 36326.44, "close_time": 1778983199999, "quote_volume": 3387.681884, "trades": 32, "taker_buy_base": 1868.34, "taker_buy_quote": 174.66696 }, { "timestamp": 1778983200000, "datetime": "2026-05-17T02:00:00", "open": 0.0935, "high": 0.0936, "low": 0.0929, "close": 0.0932, "volume": 47436.32, "close_time": 1778986799999, "quote_volume": 4425.340415, "trades": 58, "taker_buy_base": 25258.5, "taker_buy_quote": 2360.931499 }, { "timestamp": 1778986800000, "datetime": "2026-05-17T03:00:00", "open": 0.0933, "high": 0.0945, "low": 0.0933, "close": 0.0939, "volume": 56233.03, "close_time": 1778990399999, "quote_volume": 5285.653334, "trades": 59, "taker_buy_base": 21294.57, "taker_buy_quote": 2003.793923 }, { "timestamp": 1778990400000, "datetime": "2026-05-17T04:00:00", "open": 0.0943, "high": 0.0957, "low": 0.0941, "close": 0.0951, "volume": 60390.99, "close_time": 1778993999999, "quote_volume": 5729.39942, "trades": 98, "taker_buy_base": 29109.54, "taker_buy_quote": 2765.802162 }, { "timestamp": 1778994000000, "datetime": "2026-05-17T05:00:00", "open": 0.0949, "high": 0.0952, "low": 0.0943, "close": 0.0943, "volume": 212560.48, "close_time": 1778997599999, "quote_volume": 20135.656023, "trades": 244, "taker_buy_base": 109862.95, "taker_buy_quote": 10405.3506 }, { "timestamp": 1778997600000, "datetime": "2026-05-17T06:00:00", "open": 0.094, "high": 0.0949, "low": 0.0938, "close": 0.0949, "volume": 46720.93, "close_time": 1779001199999, "quote_volume": 4425.552275, "trades": 33, "taker_buy_base": 21628.14, "taker_buy_quote": 2047.522657 }, { "timestamp": 1779001200000, "datetime": "2026-05-17T07:00:00", "open": 0.0947, "high": 0.0948, "low": 0.0941, "close": 0.0947, "volume": 120516.64, "close_time": 1779004799999, "quote_volume": 11388.475234, "trades": 412, "taker_buy_base": 49087.3, "taker_buy_quote": 4642.012335 }, { "timestamp": 1779004800000, "datetime": "2026-05-17T08:00:00", "open": 0.0946, "high": 0.0959, "low": 0.0945, "close": 0.0957, "volume": 26163.42, "close_time": 1779008399999, "quote_volume": 2489.595159, "trades": 46, "taker_buy_base": 15648.94, "taker_buy_quote": 1489.66715 }, { "timestamp": 1779008400000, "datetime": "2026-05-17T09:00:00", "open": 0.0959, "high": 0.0969, "low": 0.0952, "close": 0.0953, "volume": 231651.02, "close_time": 1779011999999, "quote_volume": 22211.805917, "trades": 377, "taker_buy_base": 120293.74, "taker_buy_quote": 11550.335236 }, { "timestamp": 1779012000000, "datetime": "2026-05-17T10:00:00", "open": 0.0953, "high": 0.0962, "low": 0.0947, "close": 0.0947, "volume": 48499.32, "close_time": 1779015599999, "quote_volume": 4624.212013, "trades": 52, "taker_buy_base": 13601.92, "taker_buy_quote": 1296.902618 }, { "timestamp": 1779015600000, "datetime": "2026-05-17T11:00:00", "open": 0.0949, "high": 0.095, "low": 0.0944, "close": 0.0945, "volume": 27793.58, "close_time": 1779019199999, "quote_volume": 2631.23535, "trades": 70, "taker_buy_base": 12908.58, "taker_buy_quote": 1222.153413 }, { "timestamp": 1779019200000, "datetime": "2026-05-17T12:00:00", "open": 0.0943, "high": 0.0943, "low": 0.0938, "close": 0.0941, "volume": 34774.79, "close_time": 1779022799999, "quote_volume": 3269.318457, "trades": 123, "taker_buy_base": 15741.0, "taker_buy_quote": 1481.176778 }, { "timestamp": 1779022800000, "datetime": "2026-05-17T13:00:00", "open": 0.0939, "high": 0.0944, "low": 0.0937, "close": 0.0944, "volume": 15845.51, "close_time": 1779026399999, "quote_volume": 1491.431369, "trades": 23, "taker_buy_base": 12952.64, "taker_buy_quote": 1219.636317 }, { "timestamp": 1779026400000, "datetime": "2026-05-17T14:00:00", "open": 0.0941, "high": 0.0945, "low": 0.0938, "close": 0.0943, "volume": 44831.04, "close_time": 1779029999999, "quote_volume": 4222.22536, "trades": 154, "taker_buy_base": 23038.46, "taker_buy_quote": 2171.275211 }, { "timestamp": 1779030000000, "datetime": "2026-05-17T15:00:00", "open": 0.0943, "high": 0.0943, "low": 0.0934, "close": 0.0936, "volume": 13141.48, "close_time": 1779033599999, "quote_volume": 1230.934884, "trades": 24, "taker_buy_base": 2069.85, "taker_buy_quote": 193.704882 }, { "timestamp": 1779033600000, "datetime": "2026-05-17T16:00:00", "open": 0.0935, "high": 0.0944, "low": 0.0932, "close": 0.0933, "volume": 200523.76, "close_time": 1779037199999, "quote_volume": 18800.696755, "trades": 324, "taker_buy_base": 90429.79, "taker_buy_quote": 8488.967906 }, { "timestamp": 1779037200000, "datetime": "2026-05-17T17:00:00", "open": 0.0935, "high": 0.0937, "low": 0.0924, "close": 0.0929, "volume": 86612.81, "close_time": 1779040799999, "quote_volume": 8054.89575, "trades": 77, "taker_buy_base": 30913.37, "taker_buy_quote": 2877.998723 }, { "timestamp": 1779040800000, "datetime": "2026-05-17T18:00:00", "open": 0.0929, "high": 0.0931, "low": 0.0924, "close": 0.0928, "volume": 18701.67, "close_time": 1779044399999, "quote_volume": 1737.755257, "trades": 23, "taker_buy_base": 12018.72, "taker_buy_quote": 1116.986562 }, { "timestamp": 1779044400000, "datetime": "2026-05-17T19:00:00", "open": 0.0931, "high": 0.0936, "low": 0.093, "close": 0.0935, "volume": 63394.59, "close_time": 1779047999999, "quote_volume": 5907.597287, "trades": 81, "taker_buy_base": 39264.63, "taker_buy_quote": 3660.373744 }, { "timestamp": 1779048000000, "datetime": "2026-05-17T20:00:00", "open": 0.0935, "high": 0.0935, "low": 0.0931, "close": 0.0935, "volume": 18037.48, "close_time": 1779051599999, "quote_volume": 1683.946237, "trades": 19, "taker_buy_base": 14109.35, "taker_buy_quote": 1317.756839 }, { "timestamp": 1779051600000, "datetime": "2026-05-17T21:00:00", "open": 0.0933, "high": 0.0936, "low": 0.0933, "close": 0.0934, "volume": 15081.94, "close_time": 1779055199999, "quote_volume": 1409.419411, "trades": 22, "taker_buy_base": 9103.68, "taker_buy_quote": 850.407464 }, { "timestamp": 1779055200000, "datetime": "2026-05-17T22:00:00", "open": 0.0933, "high": 0.0933, "low": 0.0919, "close": 0.0919, "volume": 28842.88, "close_time": 1779058799999, "quote_volume": 2659.348478, "trades": 27, "taker_buy_base": 6438.5, "taker_buy_quote": 596.388041 }, { "timestamp": 1779058800000, "datetime": "2026-05-17T23:00:00", "open": 0.0923, "high": 0.0924, "low": 0.0878, "close": 0.0897, "volume": 335058.42, "close_time": 1779062399999, "quote_volume": 29911.545456, "trades": 275, "taker_buy_base": 159790.59, "taker_buy_quote": 14288.572663 }, { "timestamp": 1779062400000, "datetime": "2026-05-18T00:00:00", "open": 0.0898, "high": 0.09, "low": 0.0889, "close": 0.09, "volume": 38140.48, "close_time": 1779065999999, "quote_volume": 3406.964505, "trades": 43, "taker_buy_base": 15459.26, "taker_buy_quote": 1384.40618 }, { "timestamp": 1779066000000, "datetime": "2026-05-18T01:00:00", "open": 0.0899, "high": 0.0899, "low": 0.0891, "close": 0.0896, "volume": 49838.26, "close_time": 1779069599999, "quote_volume": 4459.275407, "trades": 92, "taker_buy_base": 24025.47, "taker_buy_quote": 2151.037387 }, { "timestamp": 1779069600000, "datetime": "2026-05-18T02:00:00", "open": 0.0898, "high": 0.0902, "low": 0.0895, "close": 0.0895, "volume": 28890.88, "close_time": 1779073199999, "quote_volume": 2592.993423, "trades": 29, "taker_buy_base": 7385.23, "taker_buy_quote": 663.595679 }, { "timestamp": 1779073200000, "datetime": "2026-05-18T03:00:00", "open": 0.0896, "high": 0.0899, "low": 0.0893, "close": 0.0893, "volume": 15864.54, "close_time": 1779076799999, "quote_volume": 1424.994165, "trades": 16, "taker_buy_base": 7615.29, "taker_buy_quote": 684.349527 }, { "timestamp": 1779076800000, "datetime": "2026-05-18T04:00:00", "open": 0.0896, "high": 0.09, "low": 0.0893, "close": 0.0899, "volume": 39852.9, "close_time": 1779080399999, "quote_volume": 3578.33928, "trades": 30, "taker_buy_base": 30238.2, "taker_buy_quote": 2715.009937 }, { "timestamp": 1779080400000, "datetime": "2026-05-18T05:00:00", "open": 0.0899, "high": 0.09, "low": 0.0886, "close": 0.0887, "volume": 29035.55, "close_time": 1779083999999, "quote_volume": 2587.201718, "trades": 72, "taker_buy_base": 12279.22, "taker_buy_quote": 1093.818004 }, { "timestamp": 1779084000000, "datetime": "2026-05-18T06:00:00", "open": 0.0886, "high": 0.0888, "low": 0.0879, "close": 0.0883, "volume": 21827.67, "close_time": 1779087599999, "quote_volume": 1926.907864, "trades": 104, "taker_buy_base": 11619.28, "taker_buy_quote": 1026.0869 }, { "timestamp": 1779087600000, "datetime": "2026-05-18T07:00:00", "open": 0.0883, "high": 0.0888, "low": 0.0878, "close": 0.0884, "volume": 99894.64, "close_time": 1779091199999, "quote_volume": 8827.161406, "trades": 277, "taker_buy_base": 49338.25, "taker_buy_quote": 4358.951135 }, { "timestamp": 1779091200000, "datetime": "2026-05-18T08:00:00", "open": 0.0884, "high": 0.0889, "low": 0.0883, "close": 0.0889, "volume": 22309.6, "close_time": 1779094799999, "quote_volume": 1974.931305, "trades": 86, "taker_buy_base": 11225.85, "taker_buy_quote": 994.338819 }, { "timestamp": 1779094800000, "datetime": "2026-05-18T09:00:00", "open": 0.089, "high": 0.089, "low": 0.0882, "close": 0.0887, "volume": 34952.85, "close_time": 1779098399999, "quote_volume": 3094.86892, "trades": 126, "taker_buy_base": 16553.18, "taker_buy_quote": 1465.95962 }, { "timestamp": 1779098400000, "datetime": "2026-05-18T10:00:00", "open": 0.0887, "high": 0.0887, "low": 0.0879, "close": 0.0879, "volume": 12835.93, "close_time": 1779101999999, "quote_volume": 1133.514023, "trades": 41, "taker_buy_base": 5288.31, "taker_buy_quote": 467.346496 }, { "timestamp": 1779102000000, "datetime": "2026-05-18T11:00:00", "open": 0.0877, "high": 0.0883, "low": 0.0875, "close": 0.0879, "volume": 51388.93, "close_time": 1779105599999, "quote_volume": 4514.442824, "trades": 169, "taker_buy_base": 29168.02, "taker_buy_quote": 2563.833913 }, { "timestamp": 1779105600000, "datetime": "2026-05-18T12:00:00", "open": 0.0882, "high": 0.0894, "low": 0.0881, "close": 0.0892, "volume": 20713.73, "close_time": 1779109199999, "quote_volume": 1840.058777, "trades": 46, "taker_buy_base": 8220.83, "taker_buy_quote": 730.929883 }, { "timestamp": 1779109200000, "datetime": "2026-05-18T13:00:00", "open": 0.0889, "high": 0.0892, "low": 0.0885, "close": 0.089, "volume": 22622.17, "close_time": 1779112799999, "quote_volume": 2009.528649, "trades": 69, "taker_buy_base": 11898.94, "taker_buy_quote": 1057.73108 }, { "timestamp": 1779112800000, "datetime": "2026-05-18T14:00:00", "open": 0.0887, "high": 0.0892, "low": 0.0877, "close": 0.0882, "volume": 34988.56, "close_time": 1779116399999, "quote_volume": 3095.459339, "trades": 54, "taker_buy_base": 25128.32, "taker_buy_quote": 2223.585922 }, { "timestamp": 1779116400000, "datetime": "2026-05-18T15:00:00", "open": 0.0884, "high": 0.0891, "low": 0.0879, "close": 0.0886, "volume": 79054.19, "close_time": 1779119999999, "quote_volume": 6985.608968, "trades": 158, "taker_buy_base": 38613.59, "taker_buy_quote": 3417.832126 }, { "timestamp": 1779120000000, "datetime": "2026-05-18T16:00:00", "open": 0.089, "high": 0.0894, "low": 0.0886, "close": 0.0889, "volume": 26360.45, "close_time": 1779123599999, "quote_volume": 2343.577579, "trades": 70, "taker_buy_base": 15689.88, "taker_buy_quote": 1395.69406 }, { "timestamp": 1779123600000, "datetime": "2026-05-18T17:00:00", "open": 0.0885, "high": 0.0892, "low": 0.0883, "close": 0.0892, "volume": 54233.09, "close_time": 1779127199999, "quote_volume": 4799.57839, "trades": 241, "taker_buy_base": 27473.61, "taker_buy_quote": 2432.850403 }, { "timestamp": 1779127200000, "datetime": "2026-05-18T18:00:00", "open": 0.0894, "high": 0.0894, "low": 0.0875, "close": 0.0876, "volume": 61754.17, "close_time": 1779130799999, "quote_volume": 5469.730513, "trades": 92, "taker_buy_base": 27841.94, "taker_buy_quote": 2473.357733 }, { "timestamp": 1779130800000, "datetime": "2026-05-18T19:00:00", "open": 0.0875, "high": 0.0894, "low": 0.0875, "close": 0.0894, "volume": 21054.63, "close_time": 1779134399999, "quote_volume": 1868.343319, "trades": 46, "taker_buy_base": 13743.93, "taker_buy_quote": 1219.288519 }, { "timestamp": 1779134400000, "datetime": "2026-05-18T20:00:00", "open": 0.0894, "high": 0.0896, "low": 0.0887, "close": 0.0887, "volume": 15797.79, "close_time": 1779137999999, "quote_volume": 1410.419057, "trades": 33, "taker_buy_base": 9802.93, "taker_buy_quote": 875.064719 }, { "timestamp": 1779138000000, "datetime": "2026-05-18T21:00:00", "open": 0.089, "high": 0.0898, "low": 0.0886, "close": 0.0898, "volume": 23091.18, "close_time": 1779141599999, "quote_volume": 2058.407, "trades": 43, "taker_buy_base": 7783.74, "taker_buy_quote": 694.843385 }, { "timestamp": 1779141600000, "datetime": "2026-05-18T22:00:00", "open": 0.0897, "high": 0.0901, "low": 0.0893, "close": 0.0897, "volume": 25105.19, "close_time": 1779145199999, "quote_volume": 2254.613578, "trades": 49, "taker_buy_base": 21134.55, "taker_buy_quote": 1898.028006 }, { "timestamp": 1779145200000, "datetime": "2026-05-18T23:00:00", "open": 0.0897, "high": 0.0902, "low": 0.0896, "close": 0.0901, "volume": 4527.56, "close_time": 1779148799999, "quote_volume": 407.051685, "trades": 15, "taker_buy_base": 3537.5, "taker_buy_quote": 317.98822 }, { "timestamp": 1779148800000, "datetime": "2026-05-19T00:00:00", "open": 0.0901, "high": 0.0916, "low": 0.0901, "close": 0.0914, "volume": 20063.82, "close_time": 1779152399999, "quote_volume": 1823.991911, "trades": 81, "taker_buy_base": 14266.71, "taker_buy_quote": 1295.910499 }, { "timestamp": 1779152400000, "datetime": "2026-05-19T01:00:00", "open": 0.0918, "high": 0.0922, "low": 0.0909, "close": 0.091, "volume": 26459.59, "close_time": 1779155999999, "quote_volume": 2428.910197, "trades": 58, "taker_buy_base": 10577.89, "taker_buy_quote": 969.45408 }, { "timestamp": 1779156000000, "datetime": "2026-05-19T02:00:00", "open": 0.0908, "high": 0.0928, "low": 0.0905, "close": 0.0922, "volume": 15161.88, "close_time": 1779159599999, "quote_volume": 1392.191279, "trades": 67, "taker_buy_base": 8786.43, "taker_buy_quote": 806.804282 }, { "timestamp": 1779159600000, "datetime": "2026-05-19T03:00:00", "open": 0.0921, "high": 0.0935, "low": 0.0919, "close": 0.0924, "volume": 90025.55, "close_time": 1779163199999, "quote_volume": 8369.700113, "trades": 108, "taker_buy_base": 57411.34, "taker_buy_quote": 5340.230881 }, { "timestamp": 1779163200000, "datetime": "2026-05-19T04:00:00", "open": 0.0924, "high": 0.0928, "low": 0.092, "close": 0.0923, "volume": 16902.4, "close_time": 1779166799999, "quote_volume": 1564.77215, "trades": 40, "taker_buy_base": 10358.74, "taker_buy_quote": 959.405815 }, { "timestamp": 1779166800000, "datetime": "2026-05-19T05:00:00", "open": 0.0925, "high": 0.0929, "low": 0.0903, "close": 0.0906, "volume": 113106.35, "close_time": 1779170399999, "quote_volume": 10354.631498, "trades": 118, "taker_buy_base": 36300.01, "taker_buy_quote": 3311.098548 }, { "timestamp": 1779170400000, "datetime": "2026-05-19T06:00:00", "open": 0.0903, "high": 0.0919, "low": 0.0901, "close": 0.0909, "volume": 19723.12, "close_time": 1779173999999, "quote_volume": 1791.658248, "trades": 54, "taker_buy_base": 9100.3, "taker_buy_quote": 828.573658 }, { "timestamp": 1779174000000, "datetime": "2026-05-19T07:00:00", "open": 0.0907, "high": 0.0912, "low": 0.0905, "close": 0.0908, "volume": 67378.05, "close_time": 1779177599999, "quote_volume": 6119.860197, "trades": 228, "taker_buy_base": 49004.76, "taker_buy_quote": 4451.254337 }, { "timestamp": 1779177600000, "datetime": "2026-05-19T08:00:00", "open": 0.0908, "high": 0.0911, "low": 0.0903, "close": 0.0905, "volume": 29908.45, "close_time": 1779181199999, "quote_volume": 2709.948512, "trades": 86, "taker_buy_base": 11619.6, "taker_buy_quote": 1054.354956 }, { "timestamp": 1779181200000, "datetime": "2026-05-19T09:00:00", "open": 0.0905, "high": 0.0906, "low": 0.0899, "close": 0.0904, "volume": 27140.48, "close_time": 1779184799999, "quote_volume": 2448.95771, "trades": 99, "taker_buy_base": 14000.35, "taker_buy_quote": 1264.103143 }, { "timestamp": 1779184800000, "datetime": "2026-05-19T10:00:00", "open": 0.0907, "high": 0.0911, "low": 0.0903, "close": 0.0908, "volume": 40349.85, "close_time": 1779188399999, "quote_volume": 3664.224815, "trades": 57, "taker_buy_base": 24447.57, "taker_buy_quote": 2217.70342 }, { "timestamp": 1779188400000, "datetime": "2026-05-19T11:00:00", "open": 0.091, "high": 0.0928, "low": 0.0907, "close": 0.0928, "volume": 76876.45, "close_time": 1779191999999, "quote_volume": 7039.839581, "trades": 83, "taker_buy_base": 45621.83, "taker_buy_quote": 4183.745778 }, { "timestamp": 1779192000000, "datetime": "2026-05-19T12:00:00", "open": 0.0924, "high": 0.0929, "low": 0.0908, "close": 0.0916, "volume": 148168.43, "close_time": 1779195599999, "quote_volume": 13532.506821, "trades": 122, "taker_buy_base": 80974.96, "taker_buy_quote": 7400.541534 }, { "timestamp": 1779195600000, "datetime": "2026-05-19T13:00:00", "open": 0.0916, "high": 0.0942, "low": 0.0911, "close": 0.0936, "volume": 114083.91, "close_time": 1779199199999, "quote_volume": 10563.783857, "trades": 129, "taker_buy_base": 86454.39, "taker_buy_quote": 8027.029681 }, { "timestamp": 1779199200000, "datetime": "2026-05-19T14:00:00", "open": 0.0937, "high": 0.0938, "low": 0.0917, "close": 0.0924, "volume": 177369.64, "close_time": 1779202799999, "quote_volume": 16432.571224, "trades": 1024, "taker_buy_base": 76765.51, "taker_buy_quote": 7111.318104 }, { "timestamp": 1779202800000, "datetime": "2026-05-19T15:00:00", "open": 0.0923, "high": 0.0933, "low": 0.0922, "close": 0.0929, "volume": 72970.85, "close_time": 1779206399999, "quote_volume": 6768.401572, "trades": 145, "taker_buy_base": 25773.9, "taker_buy_quote": 2391.603064 }, { "timestamp": 1779206400000, "datetime": "2026-05-19T16:00:00", "open": 0.093, "high": 0.0949, "low": 0.0926, "close": 0.0949, "volume": 206351.4, "close_time": 1779209999999, "quote_volume": 19420.651139, "trades": 170, "taker_buy_base": 117488.37, "taker_buy_quote": 11058.110831 }, { "timestamp": 1779210000000, "datetime": "2026-05-19T17:00:00", "open": 0.0951, "high": 0.0961, "low": 0.0932, "close": 0.0933, "volume": 680594.8, "close_time": 1779213599999, "quote_volume": 64704.383469, "trades": 326, "taker_buy_base": 318155.67, "taker_buy_quote": 30226.161244 }, { "timestamp": 1779213600000, "datetime": "2026-05-19T18:00:00", "open": 0.0932, "high": 0.0935, "low": 0.0923, "close": 0.0927, "volume": 234047.3, "close_time": 1779217199999, "quote_volume": 21753.002702, "trades": 114, "taker_buy_base": 133664.79, "taker_buy_quote": 12410.886896 }, { "timestamp": 1779217200000, "datetime": "2026-05-19T19:00:00", "open": 0.0926, "high": 0.093, "low": 0.092, "close": 0.0921, "volume": 135216.51, "close_time": 1779220799999, "quote_volume": 12474.20594, "trades": 48, "taker_buy_base": 58783.51, "taker_buy_quote": 5421.046896 }, { "timestamp": 1779220800000, "datetime": "2026-05-19T20:00:00", "open": 0.092, "high": 0.0925, "low": 0.092, "close": 0.0922, "volume": 55928.62, "close_time": 1779224399999, "quote_volume": 5153.681387, "trades": 27, "taker_buy_base": 22981.49, "taker_buy_quote": 2117.683849 }, { "timestamp": 1779224400000, "datetime": "2026-05-19T21:00:00", "open": 0.0922, "high": 0.0934, "low": 0.0922, "close": 0.0932, "volume": 276338.04, "close_time": 1779227999999, "quote_volume": 25641.968545, "trades": 93, "taker_buy_base": 171396.29, "taker_buy_quote": 15897.933506 }, { "timestamp": 1779228000000, "datetime": "2026-05-19T22:00:00", "open": 0.093, "high": 0.0933, "low": 0.0922, "close": 0.0928, "volume": 288008.28, "close_time": 1779231599999, "quote_volume": 26663.062732, "trades": 97, "taker_buy_base": 130749.39, "taker_buy_quote": 12098.773137 }, { "timestamp": 1779231600000, "datetime": "2026-05-19T23:00:00", "open": 0.0926, "high": 0.0929, "low": 0.0924, "close": 0.0927, "volume": 100547.35, "close_time": 1779235199999, "quote_volume": 9310.21222, "trades": 33, "taker_buy_base": 49143.37, "taker_buy_quote": 4545.074823 }, { "timestamp": 1779235200000, "datetime": "2026-05-20T00:00:00", "open": 0.0926, "high": 0.0947, "low": 0.0926, "close": 0.0947, "volume": 75889.02, "close_time": 1779238799999, "quote_volume": 7121.085779, "trades": 79, "taker_buy_base": 49493.25, "taker_buy_quote": 4639.098607 }, { "timestamp": 1779238800000, "datetime": "2026-05-20T01:00:00", "open": 0.0947, "high": 0.0957, "low": 0.0927, "close": 0.0935, "volume": 123900.7, "close_time": 1779242399999, "quote_volume": 11679.531972, "trades": 192, "taker_buy_base": 77463.3, "taker_buy_quote": 7297.078342 }, { "timestamp": 1779242400000, "datetime": "2026-05-20T02:00:00", "open": 0.0938, "high": 0.0945, "low": 0.0925, "close": 0.0925, "volume": 73245.1, "close_time": 1779245999999, "quote_volume": 6843.07229, "trades": 88, "taker_buy_base": 46757.3, "taker_buy_quote": 4368.031279 }, { "timestamp": 1779246000000, "datetime": "2026-05-20T03:00:00", "open": 0.0924, "high": 0.0926, "low": 0.0912, "close": 0.0914, "volume": 44056.03, "close_time": 1779249599999, "quote_volume": 4049.834596, "trades": 93, "taker_buy_base": 22783.9, "taker_buy_quote": 2094.17872 }, { "timestamp": 1779249600000, "datetime": "2026-05-20T04:00:00", "open": 0.0915, "high": 0.0918, "low": 0.0911, "close": 0.0918, "volume": 27164.05, "close_time": 1779253199999, "quote_volume": 2486.572189, "trades": 40, "taker_buy_base": 8778.09, "taker_buy_quote": 803.950068 }, { "timestamp": 1779253200000, "datetime": "2026-05-20T05:00:00", "open": 0.092, "high": 0.092, "low": 0.0914, "close": 0.0918, "volume": 84162.37, "close_time": 1779256799999, "quote_volume": 7712.716858, "trades": 106, "taker_buy_base": 31990.76, "taker_buy_quote": 2931.292141 }, { "timestamp": 1779256800000, "datetime": "2026-05-20T06:00:00", "open": 0.0919, "high": 0.0925, "low": 0.0918, "close": 0.0923, "volume": 53710.79, "close_time": 1779260399999, "quote_volume": 4948.721876, "trades": 97, "taker_buy_base": 29847.02, "taker_buy_quote": 2747.25777 }, { "timestamp": 1779260400000, "datetime": "2026-05-20T07:00:00", "open": 0.0924, "high": 0.0931, "low": 0.0922, "close": 0.0924, "volume": 123813.56, "close_time": 1779263999999, "quote_volume": 11485.474306, "trades": 157, "taker_buy_base": 66803.7, "taker_buy_quote": 6199.630451 }, { "timestamp": 1779264000000, "datetime": "2026-05-20T08:00:00", "open": 0.0923, "high": 0.0929, "low": 0.092, "close": 0.0922, "volume": 98476.29, "close_time": 1779267599999, "quote_volume": 9093.479989, "trades": 162, "taker_buy_base": 55654.87, "taker_buy_quote": 5139.205227 }, { "timestamp": 1779267600000, "datetime": "2026-05-20T09:00:00", "open": 0.0922, "high": 0.0927, "low": 0.0921, "close": 0.0925, "volume": 88680.78, "close_time": 1779271199999, "quote_volume": 8187.598099, "trades": 216, "taker_buy_base": 47006.37, "taker_buy_quote": 4342.310032 }, { "timestamp": 1779271200000, "datetime": "2026-05-20T10:00:00", "open": 0.0927, "high": 0.0932, "low": 0.0925, "close": 0.0925, "volume": 184879.59, "close_time": 1779274799999, "quote_volume": 17146.102768, "trades": 324, "taker_buy_base": 110322.56, "taker_buy_quote": 10232.224504 }, { "timestamp": 1779274800000, "datetime": "2026-05-20T11:00:00", "open": 0.0926, "high": 0.0927, "low": 0.0922, "close": 0.0927, "volume": 58328.31, "close_time": 1779278399999, "quote_volume": 5389.833191, "trades": 52, "taker_buy_base": 23558.83, "taker_buy_quote": 2178.15065 }, { "timestamp": 1779278400000, "datetime": "2026-05-20T12:00:00", "open": 0.0927, "high": 0.0942, "low": 0.0926, "close": 0.0931, "volume": 95967.3, "close_time": 1779281999999, "quote_volume": 8963.435833, "trades": 108, "taker_buy_base": 37286.26, "taker_buy_quote": 3480.172831 }, { "timestamp": 1779282000000, "datetime": "2026-05-20T13:00:00", "open": 0.0931, "high": 0.0934, "low": 0.0924, "close": 0.0929, "volume": 94074.35, "close_time": 1779285599999, "quote_volume": 8752.14939, "trades": 86, "taker_buy_base": 75298.93, "taker_buy_quote": 7004.775773 }, { "timestamp": 1779285600000, "datetime": "2026-05-20T14:00:00", "open": 0.0931, "high": 0.0942, "low": 0.093, "close": 0.0932, "volume": 51926.31, "close_time": 1779289199999, "quote_volume": 4860.196984, "trades": 85, "taker_buy_base": 27216.04, "taker_buy_quote": 2549.716554 }, { "timestamp": 1779289200000, "datetime": "2026-05-20T15:00:00", "open": 0.0932, "high": 0.0949, "low": 0.0929, "close": 0.0944, "volume": 85899.23, "close_time": 1779292799999, "quote_volume": 8074.564989, "trades": 194, "taker_buy_base": 42043.04, "taker_buy_quote": 3952.083341 }, { "timestamp": 1779292800000, "datetime": "2026-05-20T16:00:00", "open": 0.0945, "high": 0.0962, "low": 0.0943, "close": 0.0962, "volume": 117979.0, "close_time": 1779296399999, "quote_volume": 11227.802056, "trades": 194, "taker_buy_base": 72559.64, "taker_buy_quote": 6902.878357 }, { "timestamp": 1779296400000, "datetime": "2026-05-20T17:00:00", "open": 0.0962, "high": 0.0972, "low": 0.0948, "close": 0.0953, "volume": 104228.48, "close_time": 1779299999999, "quote_volume": 10024.028433, "trades": 198, "taker_buy_base": 38902.36, "taker_buy_quote": 3744.057561 }, { "timestamp": 1779300000000, "datetime": "2026-05-20T18:00:00", "open": 0.0955, "high": 0.0956, "low": 0.0946, "close": 0.0949, "volume": 35927.43, "close_time": 1779303599999, "quote_volume": 3409.084095, "trades": 50, "taker_buy_base": 16698.32, "taker_buy_quote": 1584.412929 }, { "timestamp": 1779303600000, "datetime": "2026-05-20T19:00:00", "open": 0.095, "high": 0.0954, "low": 0.0944, "close": 0.0952, "volume": 30026.42, "close_time": 1779307199999, "quote_volume": 2849.190343, "trades": 87, "taker_buy_base": 14143.9, "taker_buy_quote": 1342.866758 }, { "timestamp": 1779307200000, "datetime": "2026-05-20T20:00:00", "open": 0.0953, "high": 0.0957, "low": 0.0949, "close": 0.0954, "volume": 61522.43, "close_time": 1779310799999, "quote_volume": 5870.203348, "trades": 115, "taker_buy_base": 37303.19, "taker_buy_quote": 3558.180109 }, { "timestamp": 1779310800000, "datetime": "2026-05-20T21:00:00", "open": 0.0951, "high": 0.0951, "low": 0.0942, "close": 0.0944, "volume": 11158.52, "close_time": 1779314399999, "quote_volume": 1053.971775, "trades": 26, "taker_buy_base": 8927.64, "taker_buy_quote": 843.038863 }, { "timestamp": 1779314400000, "datetime": "2026-05-20T22:00:00", "open": 0.094, "high": 0.0941, "low": 0.0934, "close": 0.0938, "volume": 21721.5, "close_time": 1779317999999, "quote_volume": 2036.620424, "trades": 27, "taker_buy_base": 13300.09, "taker_buy_quote": 1246.64313 }, { "timestamp": 1779318000000, "datetime": "2026-05-20T23:00:00", "open": 0.0937, "high": 0.0946, "low": 0.0935, "close": 0.0942, "volume": 32168.24, "close_time": 1779321599999, "quote_volume": 3024.581124, "trades": 60, "taker_buy_base": 24194.43, "taker_buy_quote": 2276.795294 }, { "timestamp": 1779321600000, "datetime": "2026-05-21T00:00:00", "open": 0.094, "high": 0.0949, "low": 0.094, "close": 0.0947, "volume": 28626.25, "close_time": 1779325199999, "quote_volume": 2706.128392, "trades": 47, "taker_buy_base": 22681.2, "taker_buy_quote": 2144.46141 }, { "timestamp": 1779325200000, "datetime": "2026-05-21T01:00:00", "open": 0.0947, "high": 0.0951, "low": 0.0946, "close": 0.0951, "volume": 18312.09, "close_time": 1779328799999, "quote_volume": 1737.621403, "trades": 41, "taker_buy_base": 15034.37, "taker_buy_quote": 1426.344041 }, { "timestamp": 1779328800000, "datetime": "2026-05-21T02:00:00", "open": 0.095, "high": 0.0962, "low": 0.0949, "close": 0.0958, "volume": 40303.1, "close_time": 1779332399999, "quote_volume": 3858.682482, "trades": 70, "taker_buy_base": 26615.34, "taker_buy_quote": 2547.083785 }, { "timestamp": 1779332400000, "datetime": "2026-05-21T03:00:00", "open": 0.0959, "high": 0.0965, "low": 0.0959, "close": 0.0963, "volume": 10662.95, "close_time": 1779335999999, "quote_volume": 1027.248388, "trades": 19, "taker_buy_base": 7526.43, "taker_buy_quote": 725.191954 }, { "timestamp": 1779336000000, "datetime": "2026-05-21T04:00:00", "open": 0.0962, "high": 0.0964, "low": 0.0954, "close": 0.0955, "volume": 32356.86, "close_time": 1779339599999, "quote_volume": 3100.510119, "trades": 81, "taker_buy_base": 20320.71, "taker_buy_quote": 1947.678706 }, { "timestamp": 1779339600000, "datetime": "2026-05-21T05:00:00", "open": 0.0956, "high": 0.0958, "low": 0.094, "close": 0.0941, "volume": 110541.19, "close_time": 1779343199999, "quote_volume": 10468.184092, "trades": 245, "taker_buy_base": 77897.79, "taker_buy_quote": 7375.803941 }, { "timestamp": 1779343200000, "datetime": "2026-05-21T06:00:00", "open": 0.0943, "high": 0.0957, "low": 0.0943, "close": 0.095, "volume": 91690.3, "close_time": 1779346799999, "quote_volume": 8716.492104, "trades": 105, "taker_buy_base": 58970.01, "taker_buy_quote": 5600.121511 }, { "timestamp": 1779346800000, "datetime": "2026-05-21T07:00:00", "open": 0.0949, "high": 0.0962, "low": 0.0946, "close": 0.0953, "volume": 37044.74, "close_time": 1779350399999, "quote_volume": 3527.180269, "trades": 109, "taker_buy_base": 27280.46, "taker_buy_quote": 2597.507813 }, { "timestamp": 1779350400000, "datetime": "2026-05-21T08:00:00", "open": 0.0954, "high": 0.0958, "low": 0.0946, "close": 0.0948, "volume": 71505.19, "close_time": 1779353999999, "quote_volume": 6790.938277, "trades": 154, "taker_buy_base": 52629.96, "taker_buy_quote": 4997.816489 }, { "timestamp": 1779354000000, "datetime": "2026-05-21T09:00:00", "open": 0.0947, "high": 0.0951, "low": 0.094, "close": 0.0942, "volume": 105955.85, "close_time": 1779357599999, "quote_volume": 9999.812266, "trades": 265, "taker_buy_base": 66353.82, "taker_buy_quote": 6263.360805 }, { "timestamp": 1779357600000, "datetime": "2026-05-21T10:00:00", "open": 0.0944, "high": 0.0946, "low": 0.0932, "close": 0.0936, "volume": 16786.64, "close_time": 1779361199999, "quote_volume": 1576.344433, "trades": 38, "taker_buy_base": 13548.53, "taker_buy_quote": 1272.769981 }, { "timestamp": 1779361200000, "datetime": "2026-05-21T11:00:00", "open": 0.0937, "high": 0.0944, "low": 0.0937, "close": 0.094, "volume": 112779.8, "close_time": 1779364799999, "quote_volume": 10594.937659, "trades": 267, "taker_buy_base": 68519.57, "taker_buy_quote": 6438.173136 }, { "timestamp": 1779364800000, "datetime": "2026-05-21T12:00:00", "open": 0.0939, "high": 0.0939, "low": 0.0927, "close": 0.0934, "volume": 30631.24, "close_time": 1779368399999, "quote_volume": 2854.686951, "trades": 66, "taker_buy_base": 24481.65, "taker_buy_quote": 2280.959286 }, { "timestamp": 1779368400000, "datetime": "2026-05-21T13:00:00", "open": 0.0935, "high": 0.0944, "low": 0.0934, "close": 0.0944, "volume": 6366.16, "close_time": 1779371999999, "quote_volume": 597.589108, "trades": 23, "taker_buy_base": 2142.44, "taker_buy_quote": 201.049093 }, { "timestamp": 1779372000000, "datetime": "2026-05-21T14:00:00", "open": 0.0944, "high": 0.0946, "low": 0.0932, "close": 0.0938, "volume": 64448.63, "close_time": 1779375599999, "quote_volume": 6045.832746, "trades": 76, "taker_buy_base": 23294.33, "taker_buy_quote": 2192.340106 }, { "timestamp": 1779375600000, "datetime": "2026-05-21T15:00:00", "open": 0.0939, "high": 0.0947, "low": 0.0939, "close": 0.094, "volume": 24267.04, "close_time": 1779379199999, "quote_volume": 2287.046036, "trades": 45, "taker_buy_base": 16755.97, "taker_buy_quote": 1579.440435 }, { "timestamp": 1779379200000, "datetime": "2026-05-21T16:00:00", "open": 0.094, "high": 0.094, "low": 0.0936, "close": 0.0936, "volume": 10237.74, "close_time": 1779382799999, "quote_volume": 960.382149, "trades": 22, "taker_buy_base": 7182.49, "taker_buy_quote": 673.804584 }, { "timestamp": 1779382800000, "datetime": "2026-05-21T17:00:00", "open": 0.0939, "high": 0.0957, "low": 0.0939, "close": 0.0955, "volume": 107671.34, "close_time": 1779386399999, "quote_volume": 10227.454155, "trades": 119, "taker_buy_base": 80747.54, "taker_buy_quote": 7670.518155 }, { "timestamp": 1779386400000, "datetime": "2026-05-21T18:00:00", "open": 0.0951, "high": 0.0963, "low": 0.095, "close": 0.0952, "volume": 90943.29, "close_time": 1779389999999, "quote_volume": 8707.502432, "trades": 86, "taker_buy_base": 54259.22, "taker_buy_quote": 5187.87849 }, { "timestamp": 1779390000000, "datetime": "2026-05-21T19:00:00", "open": 0.0949, "high": 0.0952, "low": 0.0948, "close": 0.0948, "volume": 3658.96, "close_time": 1779393599999, "quote_volume": 347.85381, "trades": 8, "taker_buy_base": 2323.16, "taker_buy_quote": 220.68565 }, { "timestamp": 1779393600000, "datetime": "2026-05-21T20:00:00", "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 6287.1, "close_time": 1779397199999, "quote_volume": 597.237663, "trades": 12, "taker_buy_base": 2758.11, "taker_buy_quote": 262.020223 }, { "timestamp": 1779397200000, "datetime": "2026-05-21T21:00:00", "open": 0.0952, "high": 0.0953, "low": 0.095, "close": 0.0951, "volume": 35389.2, "close_time": 1779400799999, "quote_volume": 3370.324859, "trades": 23, "taker_buy_base": 6512.02, "taker_buy_quote": 619.554282 }, { "timestamp": 1779400800000, "datetime": "2026-05-21T22:00:00", "open": 0.095, "high": 0.0957, "low": 0.0949, "close": 0.0955, "volume": 41406.89, "close_time": 1779404399999, "quote_volume": 3947.226265, "trades": 36, "taker_buy_base": 29803.88, "taker_buy_quote": 2841.169722 }, { "timestamp": 1779404400000, "datetime": "2026-05-21T23:00:00", "open": 0.0954, "high": 0.0957, "low": 0.095, "close": 0.0957, "volume": 24189.16, "close_time": 1779407999999, "quote_volume": 2306.497434, "trades": 31, "taker_buy_base": 21774.05, "taker_buy_quote": 2076.493522 }, { "timestamp": 1779408000000, "datetime": "2026-05-22T00:00:00", "open": 0.0957, "high": 0.0959, "low": 0.095, "close": 0.095, "volume": 21465.32, "close_time": 1779411599999, "quote_volume": 2050.921382, "trades": 28, "taker_buy_base": 14661.86, "taker_buy_quote": 1401.369123 }, { "timestamp": 1779411600000, "datetime": "2026-05-22T01:00:00", "open": 0.0949, "high": 0.0955, "low": 0.0948, "close": 0.0955, "volume": 23943.83, "close_time": 1779415199999, "quote_volume": 2275.115773, "trades": 31, "taker_buy_base": 12199.4, "taker_buy_quote": 1158.794215 }, { "timestamp": 1779415200000, "datetime": "2026-05-22T02:00:00", "open": 0.0956, "high": 0.0964, "low": 0.0956, "close": 0.096, "volume": 19158.37, "close_time": 1779418799999, "quote_volume": 1838.268321, "trades": 27, "taker_buy_base": 9926.97, "taker_buy_quote": 952.710901 }, { "timestamp": 1779418800000, "datetime": "2026-05-22T03:00:00", "open": 0.0961, "high": 0.0961, "low": 0.0957, "close": 0.0957, "volume": 1511.91, "close_time": 1779422399999, "quote_volume": 144.951967, "trades": 3, "taker_buy_base": 856.46, "taker_buy_quote": 81.963222 }, { "timestamp": 1779422400000, "datetime": "2026-05-22T04:00:00", "open": 0.0962, "high": 0.0962, "low": 0.0952, "close": 0.0955, "volume": 11154.31, "close_time": 1779425999999, "quote_volume": 1069.858263, "trades": 14, "taker_buy_base": 7835.37, "taker_buy_quote": 751.333334 }, { "timestamp": 1779426000000, "datetime": "2026-05-22T05:00:00", "open": 0.0954, "high": 0.0958, "low": 0.0952, "close": 0.0952, "volume": 50636.38, "close_time": 1779429599999, "quote_volume": 4834.852106, "trades": 18, "taker_buy_base": 4649.49, "taker_buy_quote": 443.237082 }, { "timestamp": 1779429600000, "datetime": "2026-05-22T06:00:00", "open": 0.0954, "high": 0.0957, "low": 0.0952, "close": 0.0955, "volume": 19357.79, "close_time": 1779433199999, "quote_volume": 1849.262448, "trades": 26, "taker_buy_base": 10704.24, "taker_buy_quote": 1022.800037 }, { "timestamp": 1779433200000, "datetime": "2026-05-22T07:00:00", "open": 0.0952, "high": 0.0959, "low": 0.0951, "close": 0.0955, "volume": 19327.07, "close_time": 1779436799999, "quote_volume": 1845.976436, "trades": 22, "taker_buy_base": 8854.34, "taker_buy_quote": 846.178505 }, { "timestamp": 1779436800000, "datetime": "2026-05-22T08:00:00", "open": 0.0952, "high": 0.0954, "low": 0.0945, "close": 0.0949, "volume": 24672.14, "close_time": 1779440399999, "quote_volume": 2343.759084, "trades": 38, "taker_buy_base": 12739.14, "taker_buy_quote": 1210.207161 }, { "timestamp": 1779440400000, "datetime": "2026-05-22T09:00:00", "open": 0.0947, "high": 0.0955, "low": 0.0947, "close": 0.095, "volume": 5500.85, "close_time": 1779443999999, "quote_volume": 523.008867, "trades": 13, "taker_buy_base": 3755.68, "taker_buy_quote": 356.738841 }, { "timestamp": 1779444000000, "datetime": "2026-05-22T10:00:00", "open": 0.095, "high": 0.0958, "low": 0.0948, "close": 0.0954, "volume": 25233.12, "close_time": 1779447599999, "quote_volume": 2402.406292, "trades": 32, "taker_buy_base": 15846.05, "taker_buy_quote": 1507.535577 }, { "timestamp": 1779447600000, "datetime": "2026-05-22T11:00:00", "open": 0.0956, "high": 0.0957, "low": 0.0949, "close": 0.0953, "volume": 18345.33, "close_time": 1779451199999, "quote_volume": 1749.928777, "trades": 29, "taker_buy_base": 7637.12, "taker_buy_quote": 728.046807 }, { "timestamp": 1779451200000, "datetime": "2026-05-22T12:00:00", "open": 0.0955, "high": 0.0956, "low": 0.0952, "close": 0.0956, "volume": 27413.18, "close_time": 1779454799999, "quote_volume": 2614.474021, "trades": 39, "taker_buy_base": 13036.79, "taker_buy_quote": 1243.222542 }, { "timestamp": 1779454800000, "datetime": "2026-05-22T13:00:00", "open": 0.0957, "high": 0.0957, "low": 0.095, "close": 0.095, "volume": 13895.58, "close_time": 1779458399999, "quote_volume": 1324.38931, "trades": 20, "taker_buy_base": 8072.28, "taker_buy_quote": 769.890362 }, { "timestamp": 1779458400000, "datetime": "2026-05-22T14:00:00", "open": 0.0951, "high": 0.0951, "low": 0.093, "close": 0.0932, "volume": 113919.29, "close_time": 1779461999999, "quote_volume": 10659.274371, "trades": 96, "taker_buy_base": 61020.37, "taker_buy_quote": 5710.911971 }, { "timestamp": 1779462000000, "datetime": "2026-05-22T15:00:00", "open": 0.0933, "high": 0.0936, "low": 0.0928, "close": 0.0933, "volume": 25653.64, "close_time": 1779465599999, "quote_volume": 2390.751701, "trades": 53, "taker_buy_base": 21931.34, "taker_buy_quote": 2043.951398 }, { "timestamp": 1779465600000, "datetime": "2026-05-22T16:00:00", "open": 0.0934, "high": 0.0934, "low": 0.0929, "close": 0.0933, "volume": 32054.65, "close_time": 1779469199999, "quote_volume": 2985.036416, "trades": 28, "taker_buy_base": 26884.45, "taker_buy_quote": 2503.317972 }, { "timestamp": 1779469200000, "datetime": "2026-05-22T17:00:00", "open": 0.0935, "high": 0.0938, "low": 0.0927, "close": 0.0931, "volume": 17100.77, "close_time": 1779472799999, "quote_volume": 1594.25273, "trades": 35, "taker_buy_base": 6238.35, "taker_buy_quote": 581.684295 }, { "timestamp": 1779472800000, "datetime": "2026-05-22T18:00:00", "open": 0.0929, "high": 0.0929, "low": 0.0903, "close": 0.0908, "volume": 48397.9, "close_time": 1779476399999, "quote_volume": 4412.700556, "trades": 90, "taker_buy_base": 33573.33, "taker_buy_quote": 3066.575627 }, { "timestamp": 1779476400000, "datetime": "2026-05-22T19:00:00", "open": 0.0908, "high": 0.0912, "low": 0.0891, "close": 0.0903, "volume": 100669.39, "close_time": 1779479999999, "quote_volume": 9049.55228, "trades": 147, "taker_buy_base": 53653.53, "taker_buy_quote": 4826.148026 }, { "timestamp": 1779480000000, "datetime": "2026-05-22T20:00:00", "open": 0.0903, "high": 0.0909, "low": 0.0903, "close": 0.0908, "volume": 13774.23, "close_time": 1779483599999, "quote_volume": 1247.145505, "trades": 30, "taker_buy_base": 11091.5, "taker_buy_quote": 1003.972072 }, { "timestamp": 1779483600000, "datetime": "2026-05-22T21:00:00", "open": 0.091, "high": 0.0912, "low": 0.0909, "close": 0.0912, "volume": 6949.95, "close_time": 1779487199999, "quote_volume": 632.947127, "trades": 14, "taker_buy_base": 3480.39, "taker_buy_quote": 316.739278 }, { "timestamp": 1779487200000, "datetime": "2026-05-22T22:00:00", "open": 0.0911, "high": 0.0912, "low": 0.0906, "close": 0.091, "volume": 7151.95, "close_time": 1779490799999, "quote_volume": 649.910302, "trades": 18, "taker_buy_base": 4386.57, "taker_buy_quote": 398.43298 }, { "timestamp": 1779490800000, "datetime": "2026-05-22T23:00:00", "open": 0.0911, "high": 0.0913, "low": 0.0893, "close": 0.09, "volume": 44250.81, "close_time": 1779494399999, "quote_volume": 3975.141784, "trades": 44, "taker_buy_base": 11378.4, "taker_buy_quote": 1026.982914 }, { "timestamp": 1779494400000, "datetime": "2026-05-23T00:00:00", "open": 0.0901, "high": 0.0904, "low": 0.0897, "close": 0.0904, "volume": 42867.57, "close_time": 1779497999999, "quote_volume": 3854.168721, "trades": 48, "taker_buy_base": 22726.55, "taker_buy_quote": 2042.633859 }, { "timestamp": 1779498000000, "datetime": "2026-05-23T01:00:00", "open": 0.0906, "high": 0.0914, "low": 0.0906, "close": 0.091, "volume": 24586.66, "close_time": 1779501599999, "quote_volume": 2238.55171, "trades": 36, "taker_buy_base": 14826.85, "taker_buy_quote": 1351.105474 }, { "timestamp": 1779501600000, "datetime": "2026-05-23T02:00:00", "open": 0.0911, "high": 0.0912, "low": 0.0907, "close": 0.0912, "volume": 7804.71, "close_time": 1779505199999, "quote_volume": 709.412742, "trades": 17, "taker_buy_base": 5064.23, "taker_buy_quote": 460.315196 }, { "timestamp": 1779505200000, "datetime": "2026-05-23T03:00:00", "open": 0.0913, "high": 0.0922, "low": 0.0913, "close": 0.0919, "volume": 4066.59, "close_time": 1779508799999, "quote_volume": 372.838346, "trades": 13, "taker_buy_base": 1989.31, "taker_buy_quote": 182.438169 }, { "timestamp": 1779508800000, "datetime": "2026-05-23T04:00:00", "open": 0.0917, "high": 0.0918, "low": 0.0911, "close": 0.0918, "volume": 6736.76, "close_time": 1779512399999, "quote_volume": 616.796514, "trades": 22, "taker_buy_base": 3759.65, "taker_buy_quote": 344.289453 }, { "timestamp": 1779512400000, "datetime": "2026-05-23T05:00:00", "open": 0.0919, "high": 0.092, "low": 0.0915, "close": 0.0915, "volume": 2972.52, "close_time": 1779515999999, "quote_volume": 272.776323, "trades": 9, "taker_buy_base": 1602.81, "taker_buy_quote": 147.041568 }, { "timestamp": 1779516000000, "datetime": "2026-05-23T06:00:00", "open": 0.0913, "high": 0.0913, "low": 0.0907, "close": 0.0907, "volume": 7609.04, "close_time": 1779519599999, "quote_volume": 692.187297, "trades": 16, "taker_buy_base": 5593.17, "taker_buy_quote": 508.747117 }, { "timestamp": 1779519600000, "datetime": "2026-05-23T07:00:00", "open": 0.0907, "high": 0.0907, "low": 0.0874, "close": 0.0883, "volume": 114543.16, "close_time": 1779523199999, "quote_volume": 10201.228737, "trades": 181, "taker_buy_base": 49385.27, "taker_buy_quote": 4397.271725 }, { "timestamp": 1779523200000, "datetime": "2026-05-23T08:00:00", "open": 0.0881, "high": 0.0886, "low": 0.0875, "close": 0.0883, "volume": 17830.96, "close_time": 1779526799999, "quote_volume": 1570.757617, "trades": 48, "taker_buy_base": 4217.13, "taker_buy_quote": 371.607028 }, { "timestamp": 1779526800000, "datetime": "2026-05-23T09:00:00", "open": 0.0883, "high": 0.09, "low": 0.088, "close": 0.089, "volume": 172202.38, "close_time": 1779530399999, "quote_volume": 15284.457972, "trades": 134, "taker_buy_base": 124235.4, "taker_buy_quote": 11016.543241 }, { "timestamp": 1779530400000, "datetime": "2026-05-23T10:00:00", "open": 0.0891, "high": 0.0895, "low": 0.089, "close": 0.0895, "volume": 5957.43, "close_time": 1779533999999, "quote_volume": 531.005579, "trades": 16, "taker_buy_base": 1912.04, "taker_buy_quote": 170.534382 }, { "timestamp": 1779534000000, "datetime": "2026-05-23T11:00:00", "open": 0.0892, "high": 0.0892, "low": 0.0885, "close": 0.0886, "volume": 14346.01, "close_time": 1779537599999, "quote_volume": 1271.177411, "trades": 20, "taker_buy_base": 3835.99, "taker_buy_quote": 339.868714 }, { "timestamp": 1779537600000, "datetime": "2026-05-23T12:00:00", "open": 0.0885, "high": 0.089, "low": 0.0883, "close": 0.089, "volume": 65036.05, "close_time": 1779541199999, "quote_volume": 5754.845705, "trades": 41, "taker_buy_base": 37540.33, "taker_buy_quote": 3324.235279 }, { "timestamp": 1779541200000, "datetime": "2026-05-23T13:00:00", "open": 0.0891, "high": 0.0902, "low": 0.0891, "close": 0.0902, "volume": 29896.52, "close_time": 1779544799999, "quote_volume": 2677.453881, "trades": 33, "taker_buy_base": 21761.74, "taker_buy_quote": 1946.301588 }, { "timestamp": 1779544800000, "datetime": "2026-05-23T14:00:00", "open": 0.09, "high": 0.0911, "low": 0.09, "close": 0.0911, "volume": 4208.22, "close_time": 1779548399999, "quote_volume": 380.465917, "trades": 10, "taker_buy_base": 2345.26, "taker_buy_quote": 212.799517 }, { "timestamp": 1779548400000, "datetime": "2026-05-23T15:00:00", "open": 0.0912, "high": 0.0916, "low": 0.0906, "close": 0.0912, "volume": 16523.52, "close_time": 1779551999999, "quote_volume": 1505.568965, "trades": 37, "taker_buy_base": 12205.09, "taker_buy_quote": 1112.144851 }, { "timestamp": 1779552000000, "datetime": "2026-05-23T16:00:00", "open": 0.0914, "high": 0.0922, "low": 0.0913, "close": 0.0921, "volume": 18899.05, "close_time": 1779555599999, "quote_volume": 1726.5482, "trades": 24, "taker_buy_base": 14766.76, "taker_buy_quote": 1349.202395 }, { "timestamp": 1779555600000, "datetime": "2026-05-23T17:00:00", "open": 0.0919, "high": 0.0925, "low": 0.0919, "close": 0.0921, "volume": 9708.42, "close_time": 1779559199999, "quote_volume": 895.811112, "trades": 17, "taker_buy_base": 8711.69, "taker_buy_quote": 803.873363 }, { "timestamp": 1779559200000, "datetime": "2026-05-23T18:00:00", "open": 0.0922, "high": 0.0926, "low": 0.092, "close": 0.0924, "volume": 8289.97, "close_time": 1779562799999, "quote_volume": 765.168548, "trades": 25, "taker_buy_base": 5227.56, "taker_buy_quote": 482.418808 }, { "timestamp": 1779562800000, "datetime": "2026-05-23T19:00:00", "open": 0.0924, "high": 0.0926, "low": 0.0921, "close": 0.0921, "volume": 10770.98, "close_time": 1779566399999, "quote_volume": 993.182865, "trades": 13, "taker_buy_base": 4859.83, "taker_buy_quote": 448.398952 }, { "timestamp": 1779566400000, "datetime": "2026-05-23T20:00:00", "open": 0.0924, "high": 0.0936, "low": 0.0923, "close": 0.0936, "volume": 17846.84, "close_time": 1779569999999, "quote_volume": 1664.984366, "trades": 20, "taker_buy_base": 16531.22, "taker_buy_quote": 1542.763268 }, { "timestamp": 1779570000000, "datetime": "2026-05-23T21:00:00", "open": 0.0938, "high": 0.0938, "low": 0.092, "close": 0.0924, "volume": 33404.66, "close_time": 1779573599999, "quote_volume": 3099.384229, "trades": 50, "taker_buy_base": 15431.57, "taker_buy_quote": 1431.812444 }, { "timestamp": 1779573600000, "datetime": "2026-05-23T22:00:00", "open": 0.0925, "high": 0.0925, "low": 0.0915, "close": 0.0922, "volume": 80731.33, "close_time": 1779577199999, "quote_volume": 7427.515836, "trades": 73, "taker_buy_base": 38603.46, "taker_buy_quote": 3557.356884 }, { "timestamp": 1779577200000, "datetime": "2026-05-23T23:00:00", "open": 0.0919, "high": 0.092, "low": 0.0916, "close": 0.0917, "volume": 34588.74, "close_time": 1779580799999, "quote_volume": 3175.067102, "trades": 18, "taker_buy_base": 4631.88, "taker_buy_quote": 424.933397 }, { "timestamp": 1779580800000, "datetime": "2026-05-24T00:00:00", "open": 0.0917, "high": 0.0917, "low": 0.0911, "close": 0.0911, "volume": 21312.11, "close_time": 1779584399999, "quote_volume": 1948.179721, "trades": 19, "taker_buy_base": 13190.63, "taker_buy_quote": 1206.116597 }, { "timestamp": 1779584400000, "datetime": "2026-05-24T01:00:00", "open": 0.0912, "high": 0.0913, "low": 0.0905, "close": 0.0908, "volume": 73702.22, "close_time": 1779587999999, "quote_volume": 6701.63231, "trades": 33, "taker_buy_base": 28423.42, "taker_buy_quote": 2585.954823 }, { "timestamp": 1779588000000, "datetime": "2026-05-24T02:00:00", "open": 0.091, "high": 0.091, "low": 0.0898, "close": 0.0902, "volume": 23200.02, "close_time": 1779591599999, "quote_volume": 2092.766381, "trades": 30, "taker_buy_base": 8095.99, "taker_buy_quote": 731.626811 }, { "timestamp": 1779591600000, "datetime": "2026-05-24T03:00:00", "open": 0.0899, "high": 0.0899, "low": 0.0896, "close": 0.0896, "volume": 4858.89, "close_time": 1779595199999, "quote_volume": 435.704811, "trades": 11, "taker_buy_base": 4625.31, "taker_buy_quote": 414.740599 }, { "timestamp": 1779595200000, "datetime": "2026-05-24T04:00:00", "open": 0.0896, "high": 0.09, "low": 0.0895, "close": 0.0898, "volume": 9575.16, "close_time": 1779598799999, "quote_volume": 858.770092, "trades": 16, "taker_buy_base": 8920.73, "taker_buy_quote": 800.020407 }, { "timestamp": 1779598800000, "datetime": "2026-05-24T05:00:00", "open": 0.0897, "high": 0.0898, "low": 0.0895, "close": 0.0898, "volume": 4276.16, "close_time": 1779602399999, "quote_volume": 382.885712, "trades": 8, "taker_buy_base": 1915.06, "taker_buy_quote": 171.501462 }, { "timestamp": 1779602400000, "datetime": "2026-05-24T06:00:00", "open": 0.0899, "high": 0.0903, "low": 0.0897, "close": 0.0902, "volume": 35351.88, "close_time": 1779605999999, "quote_volume": 3183.754384, "trades": 37, "taker_buy_base": 32114.7, "taker_buy_quote": 2892.924287 }, { "timestamp": 1779606000000, "datetime": "2026-05-24T07:00:00", "open": 0.0899, "high": 0.09, "low": 0.0898, "close": 0.0898, "volume": 6611.91, "close_time": 1779609599999, "quote_volume": 594.691676, "trades": 9, "taker_buy_base": 1113.01, "taker_buy_quote": 100.059599 }, { "timestamp": 1779609600000, "datetime": "2026-05-24T08:00:00", "open": 0.0898, "high": 0.0898, "low": 0.0895, "close": 0.0895, "volume": 1735.99, "close_time": 1779613199999, "quote_volume": 155.76856, "trades": 7, "taker_buy_base": 623.43, "taker_buy_quote": 55.984014 }, { "timestamp": 1779613200000, "datetime": "2026-05-24T09:00:00", "open": 0.0898, "high": 0.0898, "low": 0.0895, "close": 0.0895, "volume": 12728.17, "close_time": 1779616799999, "quote_volume": 1140.365531, "trades": 8, "taker_buy_base": 4408.55, "taker_buy_quote": 395.260728 }, { "timestamp": 1779616800000, "datetime": "2026-05-24T10:00:00", "open": 0.0894, "high": 0.0899, "low": 0.0894, "close": 0.0895, "volume": 13017.79, "close_time": 1779620399999, "quote_volume": 1165.339988, "trades": 12, "taker_buy_base": 7171.9, "taker_buy_quote": 642.047462 }, { "timestamp": 1779620400000, "datetime": "2026-05-24T11:00:00", "open": 0.0896, "high": 0.0897, "low": 0.0891, "close": 0.0893, "volume": 20604.14, "close_time": 1779623999999, "quote_volume": 1846.181051, "trades": 23, "taker_buy_base": 16459.02, "taker_buy_quote": 1474.555847 }, { "timestamp": 1779624000000, "datetime": "2026-05-24T12:00:00", "open": 0.089, "high": 0.089, "low": 0.0887, "close": 0.0887, "volume": 14633.97, "close_time": 1779627599999, "quote_volume": 1299.288227, "trades": 21, "taker_buy_base": 10052.38, "taker_buy_quote": 892.134733 }, { "timestamp": 1779627600000, "datetime": "2026-05-24T13:00:00", "open": 0.0888, "high": 0.0888, "low": 0.0879, "close": 0.088, "volume": 5936.07, "close_time": 1779631199999, "quote_volume": 524.237125, "trades": 22, "taker_buy_base": 3826.14, "taker_buy_quote": 337.67598 }, { "timestamp": 1779631200000, "datetime": "2026-05-24T14:00:00", "open": 0.0877, "high": 0.088, "low": 0.0871, "close": 0.088, "volume": 36655.03, "close_time": 1779634799999, "quote_volume": 3206.84994, "trades": 42, "taker_buy_base": 27346.93, "taker_buy_quote": 2393.470935 }, { "timestamp": 1779634800000, "datetime": "2026-05-24T15:00:00", "open": 0.0878, "high": 0.0881, "low": 0.0878, "close": 0.088, "volume": 920.09, "close_time": 1779638399999, "quote_volume": 81.018933, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1779638400000, "datetime": "2026-05-24T16:00:00", "open": 0.0881, "high": 0.0884, "low": 0.0881, "close": 0.0881, "volume": 12589.48, "close_time": 1779641999999, "quote_volume": 1110.450045, "trades": 13, "taker_buy_base": 6410.49, "taker_buy_quote": 565.25119 }, { "timestamp": 1779642000000, "datetime": "2026-05-24T17:00:00", "open": 0.0883, "high": 0.0884, "low": 0.0881, "close": 0.0882, "volume": 7565.41, "close_time": 1779645599999, "quote_volume": 667.39283, "trades": 8, "taker_buy_base": 6249.08, "taker_buy_quote": 551.175712 }, { "timestamp": 1779645600000, "datetime": "2026-05-24T18:00:00", "open": 0.0881, "high": 0.0881, "low": 0.0877, "close": 0.0877, "volume": 12866.97, "close_time": 1779649199999, "quote_volume": 1129.86028, "trades": 15, "taker_buy_base": 2700.65, "taker_buy_quote": 237.725353 }, { "timestamp": 1779649200000, "datetime": "2026-05-24T19:00:00", "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 500.5, "close_time": 1779652799999, "quote_volume": 43.8438, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1779652800000, "datetime": "2026-05-24T20:00:00", "open": 0.0878, "high": 0.0878, "low": 0.0874, "close": 0.0874, "volume": 5636.24, "close_time": 1779656399999, "quote_volume": 493.786359, "trades": 10, "taker_buy_base": 4098.66, "taker_buy_quote": 359.069624 }, { "timestamp": 1779656400000, "datetime": "2026-05-24T21:00:00", "open": 0.0876, "high": 0.0876, "low": 0.0858, "close": 0.086, "volume": 19268.13, "close_time": 1779659999999, "quote_volume": 1666.044341, "trades": 29, "taker_buy_base": 11760.74, "taker_buy_quote": 1018.821496 }, { "timestamp": 1779660000000, "datetime": "2026-05-24T22:00:00", "open": 0.0864, "high": 0.0875, "low": 0.0864, "close": 0.0872, "volume": 34060.62, "close_time": 1779663599999, "quote_volume": 2972.54171, "trades": 33, "taker_buy_base": 16611.33, "taker_buy_quote": 1450.508785 }, { "timestamp": 1779663600000, "datetime": "2026-05-24T23:00:00", "open": 0.0877, "high": 0.0879, "low": 0.0876, "close": 0.0877, "volume": 132342.27, "close_time": 1779667199999, "quote_volume": 11614.740666, "trades": 44, "taker_buy_base": 33854.93, "taker_buy_quote": 2972.150373 }, { "timestamp": 1779667200000, "datetime": "2026-05-25T00:00:00", "open": 0.0878, "high": 0.0886, "low": 0.0877, "close": 0.0886, "volume": 9431.56, "close_time": 1779670799999, "quote_volume": 831.823992, "trades": 15, "taker_buy_base": 5936.49, "taker_buy_quote": 523.203845 }, { "timestamp": 1779670800000, "datetime": "2026-05-25T01:00:00", "open": 0.0885, "high": 0.0885, "low": 0.0881, "close": 0.0882, "volume": 31996.88, "close_time": 1779674399999, "quote_volume": 2826.134936, "trades": 14, "taker_buy_base": 28213.49, "taker_buy_quote": 2491.666709 }, { "timestamp": 1779674400000, "datetime": "2026-05-25T02:00:00", "open": 0.0881, "high": 0.0889, "low": 0.0881, "close": 0.0889, "volume": 10794.74, "close_time": 1779677999999, "quote_volume": 957.117963, "trades": 12, "taker_buy_base": 2380.63, "taker_buy_quote": 210.808786 }, { "timestamp": 1779678000000, "datetime": "2026-05-25T03:00:00", "open": 0.0888, "high": 0.0894, "low": 0.0888, "close": 0.0894, "volume": 5431.85, "close_time": 1779681599999, "quote_volume": 484.04358, "trades": 6, "taker_buy_base": 3344.35, "taker_buy_quote": 298.67358 }, { "timestamp": 1779681600000, "datetime": "2026-05-25T04:00:00", "open": 0.0896, "high": 0.0897, "low": 0.0892, "close": 0.0897, "volume": 6398.98, "close_time": 1779685199999, "quote_volume": 573.128162, "trades": 12, "taker_buy_base": 2790.02, "taker_buy_quote": 249.585919 }, { "timestamp": 1779685200000, "datetime": "2026-05-25T05:00:00", "open": 0.0898, "high": 0.0899, "low": 0.0896, "close": 0.0898, "volume": 22111.39, "close_time": 1779688799999, "quote_volume": 1985.823785, "trades": 17, "taker_buy_base": 6019.25, "taker_buy_quote": 540.526063 }, { "timestamp": 1779688800000, "datetime": "2026-05-25T06:00:00", "open": 0.0892, "high": 0.0904, "low": 0.0892, "close": 0.09, "volume": 54040.47, "close_time": 1779692399999, "quote_volume": 4862.511568, "trades": 44, "taker_buy_base": 34741.7, "taker_buy_quote": 3123.728894 }, { "timestamp": 1779692400000, "datetime": "2026-05-25T07:00:00", "open": 0.0901, "high": 0.0901, "low": 0.0891, "close": 0.0891, "volume": 23132.23, "close_time": 1779695999999, "quote_volume": 2070.860487, "trades": 23, "taker_buy_base": 12296.47, "taker_buy_quote": 1099.570423 }, { "timestamp": 1779696000000, "datetime": "2026-05-25T08:00:00", "open": 0.0893, "high": 0.0894, "low": 0.0892, "close": 0.0893, "volume": 19479.19, "close_time": 1779699599999, "quote_volume": 1739.532086, "trades": 11, "taker_buy_base": 2061.07, "taker_buy_quote": 184.114691 }, { "timestamp": 1779699600000, "datetime": "2026-05-25T09:00:00", "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 420.76, "close_time": 1779703199999, "quote_volume": 37.502388, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1779703200000, "datetime": "2026-05-25T10:00:00", "open": 0.0892, "high": 0.0896, "low": 0.0892, "close": 0.0896, "volume": 1780.45, "close_time": 1779706799999, "quote_volume": 159.099202, "trades": 7, "taker_buy_base": 951.76, "taker_buy_quote": 84.931459 }, { "timestamp": 1779706800000, "datetime": "2026-05-25T11:00:00", "open": 0.0896, "high": 0.0896, "low": 0.0894, "close": 0.0894, "volume": 27761.55, "close_time": 1779710399999, "quote_volume": 2487.214386, "trades": 8, "taker_buy_base": 2000.0, "taker_buy_quote": 179.2 }, { "timestamp": 1779710400000, "datetime": "2026-05-25T12:00:00", "open": 0.089, "high": 0.089, "low": 0.0888, "close": 0.0889, "volume": 4730.48, "close_time": 1779713999999, "quote_volume": 420.39314, "trades": 10, "taker_buy_base": 1952.61, "taker_buy_quote": 173.5718 }, { "timestamp": 1779714000000, "datetime": "2026-05-25T13:00:00", "open": 0.0888, "high": 0.0888, "low": 0.0885, "close": 0.0887, "volume": 16732.42, "close_time": 1779717599999, "quote_volume": 1482.311301, "trades": 15, "taker_buy_base": 7313.64, "taker_buy_quote": 648.05097 }, { "timestamp": 1779717600000, "datetime": "2026-05-25T14:00:00", "open": 0.0888, "high": 0.089, "low": 0.0888, "close": 0.0888, "volume": 3514.55, "close_time": 1779721199999, "quote_volume": 312.137084, "trades": 6, "taker_buy_base": 2312.34, "taker_buy_quote": 205.380836 }, { "timestamp": 1779721200000, "datetime": "2026-05-25T15:00:00", "open": 0.0892, "high": 0.0892, "low": 0.0885, "close": 0.0888, "volume": 106553.32, "close_time": 1779724799999, "quote_volume": 9472.728803, "trades": 41, "taker_buy_base": 26815.17, "taker_buy_quote": 2384.643186 }, { "timestamp": 1779724800000, "datetime": "2026-05-25T16:00:00", "open": 0.0888, "high": 0.0894, "low": 0.0888, "close": 0.0889, "volume": 17849.48, "close_time": 1779728399999, "quote_volume": 1589.996879, "trades": 30, "taker_buy_base": 15621.48, "taker_buy_quote": 1391.411951 }, { "timestamp": 1779728400000, "datetime": "2026-05-25T17:00:00", "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 279.01, "close_time": 1779731999999, "quote_volume": 24.887692, "trades": 1, "taker_buy_base": 279.01, "taker_buy_quote": 24.887692 }, { "timestamp": 1779732000000, "datetime": "2026-05-25T18:00:00", "open": 0.0894, "high": 0.0895, "low": 0.0893, "close": 0.0895, "volume": 12404.87, "close_time": 1779735599999, "quote_volume": 1108.120512, "trades": 11, "taker_buy_base": 5982.21, "taker_buy_quote": 534.576974 }, { "timestamp": 1779735600000, "datetime": "2026-05-25T19:00:00", "open": 0.0897, "high": 0.0897, "low": 0.0891, "close": 0.0894, "volume": 88967.78, "close_time": 1779739199999, "quote_volume": 7937.820074, "trades": 18, "taker_buy_base": 75170.61, "taker_buy_quote": 6706.445661 }, { "timestamp": 1779739200000, "datetime": "2026-05-25T20:00:00", "open": 0.0894, "high": 0.0895, "low": 0.089, "close": 0.089, "volume": 14237.08, "close_time": 1779742799999, "quote_volume": 1271.538083, "trades": 17, "taker_buy_base": 5229.55, "taker_buy_quote": 467.460352 }, { "timestamp": 1779742800000, "datetime": "2026-05-25T21:00:00", "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 2933.57, "close_time": 1779746399999, "quote_volume": 261.372808, "trades": 3, "taker_buy_base": 2082.79, "taker_buy_quote": 185.56831 }, { "timestamp": 1779746400000, "datetime": "2026-05-25T22:00:00", "open": 0.089, "high": 0.089, "low": 0.0877, "close": 0.0879, "volume": 19641.87, "close_time": 1779749999999, "quote_volume": 1732.944181, "trades": 19, "taker_buy_base": 6063.93, "taker_buy_quote": 533.791659 }, { "timestamp": 1779750000000, "datetime": "2026-05-25T23:00:00", "open": 0.0883, "high": 0.0886, "low": 0.0883, "close": 0.0886, "volume": 2290.44, "close_time": 1779753599999, "quote_volume": 202.395297, "trades": 6, "taker_buy_base": 2085.23, "taker_buy_quote": 184.213691 }, { "timestamp": 1779753600000, "datetime": "2026-05-26T00:00:00", "open": 0.0884, "high": 0.0887, "low": 0.0868, "close": 0.0871, "volume": 22248.41, "close_time": 1779757199999, "quote_volume": 1957.248844, "trades": 20, "taker_buy_base": 16638.04, "taker_buy_quote": 1461.445573 }, { "timestamp": 1779757200000, "datetime": "2026-05-26T01:00:00", "open": 0.0875, "high": 0.0875, "low": 0.0866, "close": 0.087, "volume": 58901.0, "close_time": 1779760799999, "quote_volume": 5126.847193, "trades": 43, "taker_buy_base": 40589.48, "taker_buy_quote": 3530.970918 }, { "timestamp": 1779760800000, "datetime": "2026-05-26T02:00:00", "open": 0.0871, "high": 0.0871, "low": 0.0867, "close": 0.087, "volume": 28957.74, "close_time": 1779764399999, "quote_volume": 2519.355029, "trades": 24, "taker_buy_base": 4687.43, "taker_buy_quote": 407.595913 }, { "timestamp": 1779764400000, "datetime": "2026-05-26T03:00:00", "open": 0.0868, "high": 0.0869, "low": 0.0867, "close": 0.0869, "volume": 30139.52, "close_time": 1779767999999, "quote_volume": 2614.535394, "trades": 27, "taker_buy_base": 21460.22, "taker_buy_quote": 1861.633813 }, { "timestamp": 1779768000000, "datetime": "2026-05-26T04:00:00", "open": 0.087, "high": 0.0874, "low": 0.0869, "close": 0.0874, "volume": 9893.17, "close_time": 1779771599999, "quote_volume": 860.988443, "trades": 13, "taker_buy_base": 9703.62, "taker_buy_quote": 844.516548 }, { "timestamp": 1779771600000, "datetime": "2026-05-26T05:00:00", "open": 0.0875, "high": 0.0875, "low": 0.0873, "close": 0.0874, "volume": 6575.12, "close_time": 1779775199999, "quote_volume": 574.927044, "trades": 12, "taker_buy_base": 2389.97, "taker_buy_quote": 209.03036 }, { "timestamp": 1779775200000, "datetime": "2026-05-26T06:00:00", "open": 0.0873, "high": 0.0873, "low": 0.0868, "close": 0.0872, "volume": 10822.56, "close_time": 1779778799999, "quote_volume": 941.39744, "trades": 8, "taker_buy_base": 7393.88, "taker_buy_quote": 642.073676 }, { "timestamp": 1779778800000, "datetime": "2026-05-26T07:00:00", "open": 0.087, "high": 0.087, "low": 0.0862, "close": 0.0866, "volume": 3443.41, "close_time": 1779782399999, "quote_volume": 298.021772, "trades": 7, "taker_buy_base": 1977.28, "taker_buy_quote": 171.076966 }, { "timestamp": 1779782400000, "datetime": "2026-05-26T08:00:00", "open": 0.0864, "high": 0.0868, "low": 0.0864, "close": 0.0866, "volume": 11393.13, "close_time": 1779785999999, "quote_volume": 986.158349, "trades": 13, "taker_buy_base": 1766.58, "taker_buy_quote": 152.916102 }, { "timestamp": 1779786000000, "datetime": "2026-05-26T09:00:00", "open": 0.0864, "high": 0.087, "low": 0.0864, "close": 0.0869, "volume": 27606.97, "close_time": 1779789599999, "quote_volume": 2398.597147, "trades": 25, "taker_buy_base": 11086.55, "taker_buy_quote": 962.18678 }, { "timestamp": 1779789600000, "datetime": "2026-05-26T10:00:00", "open": 0.087, "high": 0.0884, "low": 0.087, "close": 0.0883, "volume": 16767.77, "close_time": 1779793199999, "quote_volume": 1469.38987, "trades": 16, "taker_buy_base": 15113.45, "taker_buy_quote": 1323.718018 }, { "timestamp": 1779793200000, "datetime": "2026-05-26T11:00:00", "open": 0.0883, "high": 0.0883, "low": 0.0878, "close": 0.088, "volume": 16796.09, "close_time": 1779796799999, "quote_volume": 1477.470652, "trades": 18, "taker_buy_base": 7765.14, "taker_buy_quote": 683.73232 }, { "timestamp": 1779796800000, "datetime": "2026-05-26T12:00:00", "open": 0.0878, "high": 0.0881, "low": 0.0877, "close": 0.0881, "volume": 20153.22, "close_time": 1779800399999, "quote_volume": 1769.170717, "trades": 18, "taker_buy_base": 5596.06, "taker_buy_quote": 491.665332 }, { "timestamp": 1779800400000, "datetime": "2026-05-26T13:00:00", "open": 0.0882, "high": 0.0883, "low": 0.0875, "close": 0.0882, "volume": 46025.01, "close_time": 1779803999999, "quote_volume": 4048.039904, "trades": 32, "taker_buy_base": 21640.08, "taker_buy_quote": 1904.441855 }, { "timestamp": 1779804000000, "datetime": "2026-05-26T14:00:00", "open": 0.0879, "high": 0.0885, "low": 0.0875, "close": 0.0877, "volume": 68959.11, "close_time": 1779807599999, "quote_volume": 6084.472431, "trades": 42, "taker_buy_base": 37552.18, "taker_buy_quote": 3316.628592 }, { "timestamp": 1779807600000, "datetime": "2026-05-26T15:00:00", "open": 0.0874, "high": 0.0874, "low": 0.0865, "close": 0.0868, "volume": 44153.94, "close_time": 1779811199999, "quote_volume": 3840.599471, "trades": 39, "taker_buy_base": 28821.86, "taker_buy_quote": 2506.187824 }, { "timestamp": 1779811200000, "datetime": "2026-05-26T16:00:00", "open": 0.0869, "high": 0.0869, "low": 0.0863, "close": 0.0866, "volume": 23383.7, "close_time": 1779814799999, "quote_volume": 2025.955014, "trades": 32, "taker_buy_base": 15732.4, "taker_buy_quote": 1361.600051 }, { "timestamp": 1779814800000, "datetime": "2026-05-26T17:00:00", "open": 0.0866, "high": 0.0866, "low": 0.0846, "close": 0.0851, "volume": 37642.19, "close_time": 1779818399999, "quote_volume": 3208.550933, "trades": 40, "taker_buy_base": 17621.52, "taker_buy_quote": 1499.168517 }, { "timestamp": 1779818400000, "datetime": "2026-05-26T18:00:00", "open": 0.0849, "high": 0.0854, "low": 0.0848, "close": 0.085, "volume": 38400.23, "close_time": 1779821999999, "quote_volume": 3266.482605, "trades": 30, "taker_buy_base": 8498.42, "taker_buy_quote": 722.424871 }, { "timestamp": 1779822000000, "datetime": "2026-05-26T19:00:00", "open": 0.0849, "high": 0.0853, "low": 0.0841, "close": 0.0852, "volume": 64307.36, "close_time": 1779825599999, "quote_volume": 5443.196246, "trades": 51, "taker_buy_base": 20117.16, "taker_buy_quote": 1708.609303 }, { "timestamp": 1779825600000, "datetime": "2026-05-26T20:00:00", "open": 0.0852, "high": 0.0853, "low": 0.0849, "close": 0.085, "volume": 17998.52, "close_time": 1779829199999, "quote_volume": 1531.701952, "trades": 25, "taker_buy_base": 16363.74, "taker_buy_quote": 1392.538561 }, { "timestamp": 1779829200000, "datetime": "2026-05-26T21:00:00", "open": 0.0851, "high": 0.0853, "low": 0.0846, "close": 0.0848, "volume": 24566.88, "close_time": 1779832799999, "quote_volume": 2085.797247, "trades": 23, "taker_buy_base": 13461.44, "taker_buy_quote": 1144.686625 }, { "timestamp": 1779832800000, "datetime": "2026-05-26T22:00:00", "open": 0.0848, "high": 0.0849, "low": 0.0846, "close": 0.0846, "volume": 9856.98, "close_time": 1779836399999, "quote_volume": 835.454192, "trades": 10, "taker_buy_base": 5550.32, "taker_buy_quote": 470.955722 }, { "timestamp": 1779836400000, "datetime": "2026-05-26T23:00:00", "open": 0.0848, "high": 0.0855, "low": 0.0848, "close": 0.0853, "volume": 33313.81, "close_time": 1779839999999, "quote_volume": 2841.016385, "trades": 20, "taker_buy_base": 21848.83, "taker_buy_quote": 1862.663665 }, { "timestamp": 1779840000000, "datetime": "2026-05-27T00:00:00", "open": 0.0854, "high": 0.086, "low": 0.0854, "close": 0.086, "volume": 14893.85, "close_time": 1779843599999, "quote_volume": 1275.107358, "trades": 7, "taker_buy_base": 7830.87, "taker_buy_quote": 669.809972 }, { "timestamp": 1779843600000, "datetime": "2026-05-27T01:00:00", "open": 0.086, "high": 0.086, "low": 0.0853, "close": 0.0853, "volume": 66928.29, "close_time": 1779847199999, "quote_volume": 5723.76051, "trades": 32, "taker_buy_base": 21884.86, "taker_buy_quote": 1869.260651 }, { "timestamp": 1779847200000, "datetime": "2026-05-27T02:00:00", "open": 0.0854, "high": 0.0854, "low": 0.0842, "close": 0.0843, "volume": 48371.15, "close_time": 1779850799999, "quote_volume": 4103.599385, "trades": 30, "taker_buy_base": 26063.04, "taker_buy_quote": 2206.539488 }, { "timestamp": 1779850800000, "datetime": "2026-05-27T03:00:00", "open": 0.0847, "high": 0.085, "low": 0.0844, "close": 0.0844, "volume": 18650.51, "close_time": 1779854399999, "quote_volume": 1576.981396, "trades": 14, "taker_buy_base": 15119.02, "taker_buy_quote": 1277.864193 }, { "timestamp": 1779854400000, "datetime": "2026-05-27T04:00:00", "open": 0.0843, "high": 0.0844, "low": 0.0834, "close": 0.084, "volume": 67627.36, "close_time": 1779857999999, "quote_volume": 5674.98777, "trades": 46, "taker_buy_base": 40278.53, "taker_buy_quote": 3379.758334 }, { "timestamp": 1779858000000, "datetime": "2026-05-27T05:00:00", "open": 0.0843, "high": 0.0847, "low": 0.0841, "close": 0.0844, "volume": 35408.79, "close_time": 1779861599999, "quote_volume": 2986.845176, "trades": 39, "taker_buy_base": 12330.76, "taker_buy_quote": 1040.944099 }, { "timestamp": 1779861600000, "datetime": "2026-05-27T06:00:00", "open": 0.0846, "high": 0.085, "low": 0.0846, "close": 0.0849, "volume": 26353.81, "close_time": 1779865199999, "quote_volume": 2236.023302, "trades": 30, "taker_buy_base": 13905.42, "taker_buy_quote": 1179.757306 }, { "timestamp": 1779865200000, "datetime": "2026-05-27T07:00:00", "open": 0.085, "high": 0.0853, "low": 0.0849, "close": 0.0853, "volume": 44926.27, "close_time": 1779868799999, "quote_volume": 3825.87859, "trades": 48, "taker_buy_base": 19905.67, "taker_buy_quote": 1694.885042 }, { "timestamp": 1779868800000, "datetime": "2026-05-27T08:00:00", "open": 0.0854, "high": 0.0861, "low": 0.0854, "close": 0.086, "volume": 46556.06, "close_time": 1779872399999, "quote_volume": 3994.984462, "trades": 52, "taker_buy_base": 25556.82, "taker_buy_quote": 2193.348252 }, { "timestamp": 1779872400000, "datetime": "2026-05-27T09:00:00", "open": 0.0858, "high": 0.0869, "low": 0.0856, "close": 0.0867, "volume": 47050.54, "close_time": 1779875999999, "quote_volume": 4056.462753, "trades": 54, "taker_buy_base": 28839.98, "taker_buy_quote": 2488.202946 }, { "timestamp": 1779876000000, "datetime": "2026-05-27T10:00:00", "open": 0.0868, "high": 0.0879, "low": 0.0864, "close": 0.0871, "volume": 31606.6, "close_time": 1779879599999, "quote_volume": 2754.901909, "trades": 38, "taker_buy_base": 17624.34, "taker_buy_quote": 1535.509675 }, { "timestamp": 1779879600000, "datetime": "2026-05-27T11:00:00", "open": 0.0869, "high": 0.0872, "low": 0.0862, "close": 0.0864, "volume": 56532.83, "close_time": 1779883199999, "quote_volume": 4902.907512, "trades": 51, "taker_buy_base": 15955.89, "taker_buy_quote": 1383.964346 }, { "timestamp": 1779883200000, "datetime": "2026-05-27T12:00:00", "open": 0.0862, "high": 0.0867, "low": 0.0857, "close": 0.0866, "volume": 85467.68, "close_time": 1779886799999, "quote_volume": 7367.550436, "trades": 64, "taker_buy_base": 30879.83, "taker_buy_quote": 2668.23481 }, { "timestamp": 1779886800000, "datetime": "2026-05-27T13:00:00", "open": 0.0866, "high": 0.0867, "low": 0.0856, "close": 0.0865, "volume": 40679.36, "close_time": 1779890399999, "quote_volume": 3512.921408, "trades": 43, "taker_buy_base": 14830.16, "taker_buy_quote": 1282.900977 }, { "timestamp": 1779890400000, "datetime": "2026-05-27T14:00:00", "open": 0.0866, "high": 0.0866, "low": 0.0856, "close": 0.0865, "volume": 39696.85, "close_time": 1779893999999, "quote_volume": 3415.191789, "trades": 42, "taker_buy_base": 23684.09, "taker_buy_quote": 2038.347647 }, { "timestamp": 1779894000000, "datetime": "2026-05-27T15:00:00", "open": 0.0865, "high": 0.0881, "low": 0.0865, "close": 0.0878, "volume": 36075.12, "close_time": 1779897599999, "quote_volume": 3160.583723, "trades": 28, "taker_buy_base": 14546.06, "taker_buy_quote": 1276.194788 }, { "timestamp": 1779897600000, "datetime": "2026-05-27T16:00:00", "open": 0.0885, "high": 0.0888, "low": 0.0874, "close": 0.088, "volume": 25771.79, "close_time": 1779901199999, "quote_volume": 2267.811619, "trades": 33, "taker_buy_base": 13946.08, "taker_buy_quote": 1230.108376 }, { "timestamp": 1779901200000, "datetime": "2026-05-27T17:00:00", "open": 0.088, "high": 0.088, "low": 0.0872, "close": 0.0875, "volume": 42470.86, "close_time": 1779904799999, "quote_volume": 3715.908489, "trades": 35, "taker_buy_base": 28000.75, "taker_buy_quote": 2450.123222 }, { "timestamp": 1779904800000, "datetime": "2026-05-27T18:00:00", "open": 0.0878, "high": 0.088, "low": 0.0871, "close": 0.088, "volume": 52198.63, "close_time": 1779908399999, "quote_volume": 4559.578341, "trades": 22, "taker_buy_base": 31821.31, "taker_buy_quote": 2778.330489 }, { "timestamp": 1779908400000, "datetime": "2026-05-27T19:00:00", "open": 0.0879, "high": 0.088, "low": 0.0877, "close": 0.0877, "volume": 7838.08, "close_time": 1779911999999, "quote_volume": 688.739818, "trades": 6, "taker_buy_base": 3440.37, "taker_buy_quote": 302.75256 }, { "timestamp": 1779912000000, "datetime": "2026-05-27T20:00:00", "open": 0.0878, "high": 0.0907, "low": 0.0878, "close": 0.0906, "volume": 68325.66, "close_time": 1779915599999, "quote_volume": 6119.931695, "trades": 68, "taker_buy_base": 26519.32, "taker_buy_quote": 2386.42948 }, { "timestamp": 1779915600000, "datetime": "2026-05-27T21:00:00", "open": 0.0905, "high": 0.0908, "low": 0.086, "close": 0.0865, "volume": 398063.81, "close_time": 1779919199999, "quote_volume": 34955.993013, "trades": 261, "taker_buy_base": 188224.52, "taker_buy_quote": 16502.160822 }, { "timestamp": 1779919200000, "datetime": "2026-05-27T22:00:00", "open": 0.0866, "high": 0.0876, "low": 0.0865, "close": 0.0871, "volume": 251301.0, "close_time": 1779922799999, "quote_volume": 21877.214, "trades": 169, "taker_buy_base": 138443.52, "taker_buy_quote": 12046.567374 }, { "timestamp": 1779922800000, "datetime": "2026-05-27T23:00:00", "open": 0.0868, "high": 0.088, "low": 0.0867, "close": 0.0878, "volume": 107556.24, "close_time": 1779926399999, "quote_volume": 9396.329056, "trades": 87, "taker_buy_base": 51814.97, "taker_buy_quote": 4532.728544 }, { "timestamp": 1779926400000, "datetime": "2026-05-28T00:00:00", "open": 0.0878, "high": 0.0898, "low": 0.087, "close": 0.0898, "volume": 45192.73, "close_time": 1779929999999, "quote_volume": 4015.449918, "trades": 55, "taker_buy_base": 26903.55, "taker_buy_quote": 2391.948861 }, { "timestamp": 1779930000000, "datetime": "2026-05-28T01:00:00", "open": 0.0896, "high": 0.09, "low": 0.0881, "close": 0.09, "volume": 112138.04, "close_time": 1779933599999, "quote_volume": 10002.283796, "trades": 70, "taker_buy_base": 58022.3, "taker_buy_quote": 5163.26792 }, { "timestamp": 1779933600000, "datetime": "2026-05-28T02:00:00", "open": 0.09, "high": 0.0907, "low": 0.0888, "close": 0.0891, "volume": 91786.23, "close_time": 1779937199999, "quote_volume": 8252.87746, "trades": 82, "taker_buy_base": 21596.98, "taker_buy_quote": 1945.440339 }, { "timestamp": 1779937200000, "datetime": "2026-05-28T03:00:00", "open": 0.0892, "high": 0.0896, "low": 0.0863, "close": 0.0868, "volume": 106407.73, "close_time": 1779940799999, "quote_volume": 9340.841775, "trades": 85, "taker_buy_base": 55826.63, "taker_buy_quote": 4907.370664 }, { "timestamp": 1779940800000, "datetime": "2026-05-28T04:00:00", "open": 0.0867, "high": 0.087, "low": 0.0853, "close": 0.0868, "volume": 109474.23, "close_time": 1779944399999, "quote_volume": 9418.135928, "trades": 89, "taker_buy_base": 56923.66, "taker_buy_quote": 4893.952014 }, { "timestamp": 1779944400000, "datetime": "2026-05-28T05:00:00", "open": 0.0869, "high": 0.0897, "low": 0.086, "close": 0.0893, "volume": 189240.89, "close_time": 1779947999999, "quote_volume": 16667.944096, "trades": 151, "taker_buy_base": 123420.69, "taker_buy_quote": 10874.511376 }, { "timestamp": 1779948000000, "datetime": "2026-05-28T06:00:00", "open": 0.0888, "high": 0.0895, "low": 0.0857, "close": 0.0866, "volume": 315065.02, "close_time": 1779951599999, "quote_volume": 27521.059817, "trades": 179, "taker_buy_base": 91294.49, "taker_buy_quote": 7992.276101 }, { "timestamp": 1779951600000, "datetime": "2026-05-28T07:00:00", "open": 0.0866, "high": 0.0879, "low": 0.0863, "close": 0.087, "volume": 52115.43, "close_time": 1779955199999, "quote_volume": 4534.802235, "trades": 60, "taker_buy_base": 15243.89, "taker_buy_quote": 1324.774152 }, { "timestamp": 1779955200000, "datetime": "2026-05-28T08:00:00", "open": 0.087, "high": 0.0879, "low": 0.0858, "close": 0.0859, "volume": 170769.95, "close_time": 1779958799999, "quote_volume": 14725.650511, "trades": 69, "taker_buy_base": 140945.88, "taker_buy_quote": 12131.999303 }, { "timestamp": 1779958800000, "datetime": "2026-05-28T09:00:00", "open": 0.0861, "high": 0.0868, "low": 0.0849, "close": 0.0867, "volume": 69132.95, "close_time": 1779962399999, "quote_volume": 5929.94459, "trades": 63, "taker_buy_base": 29936.67, "taker_buy_quote": 2571.852534 }, { "timestamp": 1779962400000, "datetime": "2026-05-28T10:00:00", "open": 0.087, "high": 0.087, "low": 0.0857, "close": 0.087, "volume": 143077.29, "close_time": 1779965999999, "quote_volume": 12392.3072, "trades": 67, "taker_buy_base": 36411.15, "taker_buy_quote": 3146.964418 }, { "timestamp": 1779966000000, "datetime": "2026-05-28T11:00:00", "open": 0.0869, "high": 0.0888, "low": 0.0869, "close": 0.0884, "volume": 126873.33, "close_time": 1779969599999, "quote_volume": 11204.864678, "trades": 84, "taker_buy_base": 79324.92, "taker_buy_quote": 7000.364795 }, { "timestamp": 1779969600000, "datetime": "2026-05-28T12:00:00", "open": 0.0884, "high": 0.0916, "low": 0.0883, "close": 0.0903, "volume": 364979.09, "close_time": 1779973199999, "quote_volume": 32892.175683, "trades": 312, "taker_buy_base": 245255.46, "taker_buy_quote": 22088.362799 }, { "timestamp": 1779973200000, "datetime": "2026-05-28T13:00:00", "open": 0.0903, "high": 0.0912, "low": 0.0877, "close": 0.0887, "volume": 635081.39, "close_time": 1779976799999, "quote_volume": 56612.737696, "trades": 294, "taker_buy_base": 303233.28, "taker_buy_quote": 27006.042156 }, { "timestamp": 1779976800000, "datetime": "2026-05-28T14:00:00", "open": 0.0889, "high": 0.0891, "low": 0.086, "close": 0.0868, "volume": 278258.61, "close_time": 1779980399999, "quote_volume": 24177.703366, "trades": 176, "taker_buy_base": 147698.78, "taker_buy_quote": 12839.889114 }, { "timestamp": 1779980400000, "datetime": "2026-05-28T15:00:00", "open": 0.0869, "high": 0.0873, "low": 0.0855, "close": 0.0866, "volume": 585135.61, "close_time": 1779983999999, "quote_volume": 50648.173876, "trades": 203, "taker_buy_base": 100355.27, "taker_buy_quote": 8708.193379 }, { "timestamp": 1779984000000, "datetime": "2026-05-28T16:00:00", "open": 0.0865, "high": 0.087, "low": 0.0856, "close": 0.0869, "volume": 328587.13, "close_time": 1779987599999, "quote_volume": 28473.547298, "trades": 130, "taker_buy_base": 306765.28, "taker_buy_quote": 26587.166836 }, { "timestamp": 1779987600000, "datetime": "2026-05-28T17:00:00", "open": 0.0867, "high": 0.0878, "low": 0.0866, "close": 0.0876, "volume": 44607.51, "close_time": 1779991199999, "quote_volume": 3885.583281, "trades": 45, "taker_buy_base": 11819.31, "taker_buy_quote": 1033.585338 }, { "timestamp": 1779991200000, "datetime": "2026-05-28T18:00:00", "open": 0.0875, "high": 0.088, "low": 0.0871, "close": 0.0876, "volume": 97582.65, "close_time": 1779994799999, "quote_volume": 8543.775781, "trades": 68, "taker_buy_base": 31655.23, "taker_buy_quote": 2772.630795 }, { "timestamp": 1779994800000, "datetime": "2026-05-28T19:00:00", "open": 0.0873, "high": 0.0875, "low": 0.0866, "close": 0.0867, "volume": 76225.76, "close_time": 1779998399999, "quote_volume": 6631.8474, "trades": 47, "taker_buy_base": 29611.19, "taker_buy_quote": 2575.476518 }, { "timestamp": 1779998400000, "datetime": "2026-05-28T20:00:00", "open": 0.0866, "high": 0.0881, "low": 0.0866, "close": 0.0877, "volume": 140443.66, "close_time": 1780001999999, "quote_volume": 12323.782056, "trades": 49, "taker_buy_base": 56428.99, "taker_buy_quote": 4940.676671 }, { "timestamp": 1780002000000, "datetime": "2026-05-28T21:00:00", "open": 0.0877, "high": 0.0893, "low": 0.0876, "close": 0.0891, "volume": 97135.52, "close_time": 1780005599999, "quote_volume": 8617.661043, "trades": 58, "taker_buy_base": 39888.55, "taker_buy_quote": 3534.866456 }, { "timestamp": 1780005600000, "datetime": "2026-05-28T22:00:00", "open": 0.0889, "high": 0.0891, "low": 0.0886, "close": 0.0888, "volume": 91584.57, "close_time": 1780009199999, "quote_volume": 8136.390749, "trades": 34, "taker_buy_base": 54951.36, "taker_buy_quote": 4879.680768 }, { "timestamp": 1780009200000, "datetime": "2026-05-28T23:00:00", "open": 0.0882, "high": 0.0885, "low": 0.0882, "close": 0.0883, "volume": 11313.02, "close_time": 1780012799999, "quote_volume": 998.874092, "trades": 14, "taker_buy_base": 3633.15, "taker_buy_quote": 320.866175 }, { "timestamp": 1780012800000, "datetime": "2026-05-29T00:00:00", "open": 0.0884, "high": 0.0888, "low": 0.0881, "close": 0.0884, "volume": 21332.07, "close_time": 1780016399999, "quote_volume": 1887.559706, "trades": 18, "taker_buy_base": 7511.66, "taker_buy_quote": 665.23789 }, { "timestamp": 1780016400000, "datetime": "2026-05-29T01:00:00", "open": 0.0885, "high": 0.0892, "low": 0.0874, "close": 0.089, "volume": 52732.05, "close_time": 1780019999999, "quote_volume": 4645.198065, "trades": 45, "taker_buy_base": 25538.72, "taker_buy_quote": 2256.537329 }, { "timestamp": 1780020000000, "datetime": "2026-05-29T02:00:00", "open": 0.089, "high": 0.0892, "low": 0.0887, "close": 0.089, "volume": 31831.78, "close_time": 1780023599999, "quote_volume": 2828.56663, "trades": 27, "taker_buy_base": 3069.65, "taker_buy_quote": 273.524219 }, { "timestamp": 1780023600000, "datetime": "2026-05-29T03:00:00", "open": 0.0894, "high": 0.0926, "low": 0.0894, "close": 0.091, "volume": 329744.54, "close_time": 1780027199999, "quote_volume": 30011.488417, "trades": 308, "taker_buy_base": 235483.31, "taker_buy_quote": 21433.483017 }, { "timestamp": 1780027200000, "datetime": "2026-05-29T04:00:00", "open": 0.0912, "high": 0.0913, "low": 0.09, "close": 0.0906, "volume": 30829.34, "close_time": 1780030799999, "quote_volume": 2793.282955, "trades": 41, "taker_buy_base": 17500.21, "taker_buy_quote": 1587.303397 }, { "timestamp": 1780030800000, "datetime": "2026-05-29T05:00:00", "open": 0.0909, "high": 0.092, "low": 0.0901, "close": 0.091, "volume": 94138.93, "close_time": 1780034399999, "quote_volume": 8569.159734, "trades": 67, "taker_buy_base": 17198.37, "taker_buy_quote": 1561.323764 }, { "timestamp": 1780034400000, "datetime": "2026-05-29T06:00:00", "open": 0.0907, "high": 0.0908, "low": 0.0894, "close": 0.0894, "volume": 19673.26, "close_time": 1780037999999, "quote_volume": 1773.346743, "trades": 36, "taker_buy_base": 8138.04, "taker_buy_quote": 733.87808 }, { "timestamp": 1780038000000, "datetime": "2026-05-29T07:00:00", "open": 0.0896, "high": 0.0898, "low": 0.0884, "close": 0.0886, "volume": 26782.82, "close_time": 1780041599999, "quote_volume": 2388.634345, "trades": 36, "taker_buy_base": 13834.77, "taker_buy_quote": 1233.566033 }, { "timestamp": 1780041600000, "datetime": "2026-05-29T08:00:00", "open": 0.0891, "high": 0.0922, "low": 0.0888, "close": 0.091, "volume": 170004.9, "close_time": 1780045199999, "quote_volume": 15481.030638, "trades": 207, "taker_buy_base": 113192.89, "taker_buy_quote": 10301.390413 }, { "timestamp": 1780045200000, "datetime": "2026-05-29T09:00:00", "open": 0.0908, "high": 0.0919, "low": 0.0904, "close": 0.091, "volume": 28521.8, "close_time": 1780048799999, "quote_volume": 2601.937329, "trades": 43, "taker_buy_base": 22346.93, "taker_buy_quote": 2039.458328 }, { "timestamp": 1780048800000, "datetime": "2026-05-29T10:00:00", "open": 0.0909, "high": 0.0913, "low": 0.0904, "close": 0.0909, "volume": 26930.01, "close_time": 1780052399999, "quote_volume": 2450.094322, "trades": 30, "taker_buy_base": 13605.15, "taker_buy_quote": 1237.546106 }, { "timestamp": 1780052400000, "datetime": "2026-05-29T11:00:00", "open": 0.0906, "high": 0.0907, "low": 0.089, "close": 0.0897, "volume": 34276.1, "close_time": 1780055999999, "quote_volume": 3085.012146, "trades": 43, "taker_buy_base": 14880.79, "taker_buy_quote": 1341.94001 }, { "timestamp": 1780056000000, "datetime": "2026-05-29T12:00:00", "open": 0.0895, "high": 0.0909, "low": 0.0887, "close": 0.089, "volume": 71536.17, "close_time": 1780059599999, "quote_volume": 6435.46388, "trades": 72, "taker_buy_base": 41077.02, "taker_buy_quote": 3697.627846 }, { "timestamp": 1780059600000, "datetime": "2026-05-29T13:00:00", "open": 0.0886, "high": 0.0889, "low": 0.0884, "close": 0.0886, "volume": 11292.25, "close_time": 1780063199999, "quote_volume": 1000.947079, "trades": 18, "taker_buy_base": 3700.13, "taker_buy_quote": 328.606113 }, { "timestamp": 1780063200000, "datetime": "2026-05-29T14:00:00", "open": 0.0884, "high": 0.0885, "low": 0.087, "close": 0.0877, "volume": 43613.81, "close_time": 1780066799999, "quote_volume": 3836.58979, "trades": 49, "taker_buy_base": 23027.96, "taker_buy_quote": 2025.204663 }, { "timestamp": 1780066800000, "datetime": "2026-05-29T15:00:00", "open": 0.0882, "high": 0.09, "low": 0.0882, "close": 0.0899, "volume": 16507.87, "close_time": 1780070399999, "quote_volume": 1476.337044, "trades": 36, "taker_buy_base": 11400.87, "taker_buy_quote": 1020.119289 }, { "timestamp": 1780070400000, "datetime": "2026-05-29T16:00:00", "open": 0.0896, "high": 0.0896, "low": 0.0891, "close": 0.0894, "volume": 12502.76, "close_time": 1780073999999, "quote_volume": 1117.567499, "trades": 21, "taker_buy_base": 8202.91, "taker_buy_quote": 733.044947 }, { "timestamp": 1780074000000, "datetime": "2026-05-29T17:00:00", "open": 0.0895, "high": 0.0897, "low": 0.0892, "close": 0.0893, "volume": 7409.67, "close_time": 1780077599999, "quote_volume": 662.662562, "trades": 10, "taker_buy_base": 3964.51, "taker_buy_quote": 354.923645 }, { "timestamp": 1780077600000, "datetime": "2026-05-29T18:00:00", "open": 0.0891, "high": 0.0892, "low": 0.088, "close": 0.0881, "volume": 92387.57, "close_time": 1780081199999, "quote_volume": 8200.491065, "trades": 64, "taker_buy_base": 71206.76, "taker_buy_quote": 6329.613289 }, { "timestamp": 1780081200000, "datetime": "2026-05-29T19:00:00", "open": 0.0881, "high": 0.0882, "low": 0.087, "close": 0.0881, "volume": 47322.36, "close_time": 1780084799999, "quote_volume": 4134.833209, "trades": 51, "taker_buy_base": 35425.3, "taker_buy_quote": 3096.595449 }, { "timestamp": 1780084800000, "datetime": "2026-05-29T20:00:00", "open": 0.0881, "high": 0.0886, "low": 0.0881, "close": 0.0881, "volume": 7741.52, "close_time": 1780088399999, "quote_volume": 682.927715, "trades": 13, "taker_buy_base": 1119.16, "taker_buy_quote": 98.621828 }, { "timestamp": 1780088400000, "datetime": "2026-05-29T21:00:00", "open": 0.0887, "high": 0.0887, "low": 0.0876, "close": 0.0876, "volume": 5482.47, "close_time": 1780091999999, "quote_volume": 483.221739, "trades": 12, "taker_buy_base": 3068.8, "taker_buy_quote": 270.552092 }, { "timestamp": 1780092000000, "datetime": "2026-05-29T22:00:00", "open": 0.0876, "high": 0.0882, "low": 0.0876, "close": 0.0879, "volume": 1468.86, "close_time": 1780095599999, "quote_volume": 129.017361, "trades": 5, "taker_buy_base": 692.99, "taker_buy_quote": 60.777828 }, { "timestamp": 1780095600000, "datetime": "2026-05-29T23:00:00", "open": 0.088, "high": 0.088, "low": 0.0878, "close": 0.0878, "volume": 1729.88, "close_time": 1780099199999, "quote_volume": 151.990232, "trades": 3, "taker_buy_base": 1227.8, "taker_buy_quote": 107.8574 }, { "timestamp": 1780099200000, "datetime": "2026-05-30T00:00:00", "open": 0.0879, "high": 0.0883, "low": 0.0876, "close": 0.0883, "volume": 4774.31, "close_time": 1780102799999, "quote_volume": 419.84693, "trades": 8, "taker_buy_base": 1968.02, "taker_buy_quote": 172.71326 }, { "timestamp": 1780102800000, "datetime": "2026-05-30T01:00:00", "open": 0.0882, "high": 0.0894, "low": 0.0882, "close": 0.0891, "volume": 15866.63, "close_time": 1780106399999, "quote_volume": 1413.158368, "trades": 16, "taker_buy_base": 5825.66, "taker_buy_quote": 518.582631 }, { "timestamp": 1780106400000, "datetime": "2026-05-30T02:00:00", "open": 0.0893, "high": 0.0893, "low": 0.0888, "close": 0.0888, "volume": 4125.99, "close_time": 1780109999999, "quote_volume": 368.20875, "trades": 7, "taker_buy_base": 1952.12, "taker_buy_quote": 174.296594 }, { "timestamp": 1780110000000, "datetime": "2026-05-30T03:00:00", "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 5082.62, "close_time": 1780113599999, "quote_volume": 452.64218, "trades": 7, "taker_buy_base": 1066.17, "taker_buy_quote": 94.98363 }, { "timestamp": 1780113600000, "datetime": "2026-05-30T04:00:00", "open": 0.089, "high": 0.0891, "low": 0.0881, "close": 0.0891, "volume": 11866.75, "close_time": 1780117199999, "quote_volume": 1051.982714, "trades": 15, "taker_buy_base": 7029.82, "taker_buy_quote": 623.048723 }, { "timestamp": 1780117200000, "datetime": "2026-05-30T05:00:00", "open": 0.0893, "high": 0.0896, "low": 0.0891, "close": 0.0891, "volume": 22948.94, "close_time": 1780120799999, "quote_volume": 2050.559871, "trades": 16, "taker_buy_base": 22710.29, "taker_buy_quote": 2029.248426 }, { "timestamp": 1780120800000, "datetime": "2026-05-30T06:00:00", "open": 0.0889, "high": 0.0889, "low": 0.0887, "close": 0.0888, "volume": 8130.34, "close_time": 1780124399999, "quote_volume": 721.705255, "trades": 11, "taker_buy_base": 8130.34, "taker_buy_quote": 721.705255 }, { "timestamp": 1780124400000, "datetime": "2026-05-30T07:00:00", "open": 0.0882, "high": 0.0882, "low": 0.0874, "close": 0.0876, "volume": 18541.62, "close_time": 1780127999999, "quote_volume": 1627.870579, "trades": 29, "taker_buy_base": 2251.12, "taker_buy_quote": 198.21744 }, { "timestamp": 1780128000000, "datetime": "2026-05-30T08:00:00", "open": 0.0877, "high": 0.0877, "low": 0.0872, "close": 0.0872, "volume": 60811.01, "close_time": 1780131599999, "quote_volume": 5325.603583, "trades": 14, "taker_buy_base": 52669.8, "taker_buy_quote": 4613.834619 }, { "timestamp": 1780131600000, "datetime": "2026-05-30T09:00:00", "open": 0.0875, "high": 0.0875, "low": 0.0873, "close": 0.0875, "volume": 11695.46, "close_time": 1780135199999, "quote_volume": 1021.860762, "trades": 13, "taker_buy_base": 6615.24, "taker_buy_quote": 577.77884 }, { "timestamp": 1780135200000, "datetime": "2026-05-30T10:00:00", "open": 0.0875, "high": 0.0875, "low": 0.0872, "close": 0.0872, "volume": 9349.79, "close_time": 1780138799999, "quote_volume": 816.254915, "trades": 12, "taker_buy_base": 4965.19, "taker_buy_quote": 433.575371 }, { "timestamp": 1780138800000, "datetime": "2026-05-30T11:00:00", "open": 0.0866, "high": 0.0868, "low": 0.0866, "close": 0.0868, "volume": 3191.85, "close_time": 1780142399999, "quote_volume": 276.65041, "trades": 6, "taker_buy_base": 286.69, "taker_buy_quote": 24.884692 }, { "timestamp": 1780142400000, "datetime": "2026-05-30T12:00:00", "open": 0.0868, "high": 0.0868, "low": 0.0862, "close": 0.0862, "volume": 2118.71, "close_time": 1780145999999, "quote_volume": 183.327813, "trades": 7, "taker_buy_base": 187.28, "taker_buy_quote": 16.255904 }, { "timestamp": 1780146000000, "datetime": "2026-05-30T13:00:00", "open": 0.0865, "high": 0.0866, "low": 0.0858, "close": 0.0859, "volume": 1737.13, "close_time": 1780149599999, "quote_volume": 149.737118, "trades": 8, "taker_buy_base": 640.28, "taker_buy_quote": 55.070172 }, { "timestamp": 1780149600000, "datetime": "2026-05-30T14:00:00", "open": 0.0861, "high": 0.0864, "low": 0.0861, "close": 0.0862, "volume": 4534.29, "close_time": 1780153199999, "quote_volume": 391.225331, "trades": 8, "taker_buy_base": 2466.7, "taker_buy_quote": 213.00754 }, { "timestamp": 1780153200000, "datetime": "2026-05-30T15:00:00", "open": 0.0861, "high": 0.0862, "low": 0.0859, "close": 0.0859, "volume": 13360.39, "close_time": 1780156799999, "quote_volume": 1149.925501, "trades": 15, "taker_buy_base": 1000.0, "taker_buy_quote": 85.9 }, { "timestamp": 1780156800000, "datetime": "2026-05-30T16:00:00", "open": 0.0861, "high": 0.0864, "low": 0.086, "close": 0.0864, "volume": 13882.14, "close_time": 1780160399999, "quote_volume": 1196.562576, "trades": 18, "taker_buy_base": 8560.0, "taker_buy_quote": 738.2555 }, { "timestamp": 1780160400000, "datetime": "2026-05-30T17:00:00", "open": 0.0864, "high": 0.0866, "low": 0.0862, "close": 0.0863, "volume": 25577.29, "close_time": 1780163999999, "quote_volume": 2208.516644, "trades": 34, "taker_buy_base": 16422.83, "taker_buy_quote": 1418.964746 }, { "timestamp": 1780164000000, "datetime": "2026-05-30T18:00:00", "open": 0.0863, "high": 0.0864, "low": 0.086, "close": 0.0864, "volume": 12530.38, "close_time": 1780167599999, "quote_volume": 1080.798674, "trades": 20, "taker_buy_base": 6206.14, "taker_buy_quote": 535.90006 }, { "timestamp": 1780167600000, "datetime": "2026-05-30T19:00:00", "open": 0.0862, "high": 0.0863, "low": 0.0858, "close": 0.0861, "volume": 66825.92, "close_time": 1780171199999, "quote_volume": 5747.481404, "trades": 42, "taker_buy_base": 10505.0, "taker_buy_quote": 906.1035 }, { "timestamp": 1780171200000, "datetime": "2026-05-30T20:00:00", "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 10698.3, "close_time": 1780174799999, "quote_volume": 923.271269, "trades": 14, "taker_buy_base": 8903.35, "taker_buy_quote": 768.359105 }, { "timestamp": 1780174800000, "datetime": "2026-05-30T21:00:00", "open": 0.0862, "high": 0.0874, "low": 0.0862, "close": 0.0867, "volume": 23149.67, "close_time": 1780178399999, "quote_volume": 2008.386331, "trades": 35, "taker_buy_base": 21413.8, "taker_buy_quote": 1858.147184 }, { "timestamp": 1780178400000, "datetime": "2026-05-30T22:00:00", "open": 0.0869, "high": 0.0869, "low": 0.0855, "close": 0.0856, "volume": 11413.76, "close_time": 1780181999999, "quote_volume": 980.927467, "trades": 25, "taker_buy_base": 7013.36, "taker_buy_quote": 602.771632 }, { "timestamp": 1780182000000, "datetime": "2026-05-30T23:00:00", "open": 0.0857, "high": 0.0858, "low": 0.0854, "close": 0.0856, "volume": 27021.06, "close_time": 1780185599999, "quote_volume": 2312.489637, "trades": 40, "taker_buy_base": 13010.88, "taker_buy_quote": 1113.37672 }, { "timestamp": 1780185600000, "datetime": "2026-05-31T00:00:00", "open": 0.0857, "high": 0.0857, "low": 0.0854, "close": 0.0857, "volume": 16832.69, "close_time": 1780189199999, "quote_volume": 1440.752964, "trades": 29, "taker_buy_base": 9560.89, "taker_buy_quote": 818.412184 }, { "timestamp": 1780189200000, "datetime": "2026-05-31T01:00:00", "open": 0.0857, "high": 0.0861, "low": 0.0853, "close": 0.0858, "volume": 18778.05, "close_time": 1780192799999, "quote_volume": 1610.290186, "trades": 37, "taker_buy_base": 8585.3, "taker_buy_quote": 736.995564 }, { "timestamp": 1780192800000, "datetime": "2026-05-31T02:00:00", "open": 0.0861, "high": 0.0867, "low": 0.0855, "close": 0.0855, "volume": 10517.21, "close_time": 1780196399999, "quote_volume": 904.406037, "trades": 24, "taker_buy_base": 3531.43, "taker_buy_quote": 304.162756 }, { "timestamp": 1780196400000, "datetime": "2026-05-31T03:00:00", "open": 0.0857, "high": 0.0858, "low": 0.0856, "close": 0.0857, "volume": 7902.36, "close_time": 1780199999999, "quote_volume": 676.96884, "trades": 12, "taker_buy_base": 3292.65, "taker_buy_quote": 281.982546 }, { "timestamp": 1780200000000, "datetime": "2026-05-31T04:00:00", "open": 0.0857, "high": 0.0862, "low": 0.0857, "close": 0.0859, "volume": 22235.66, "close_time": 1780203599999, "quote_volume": 1911.376225, "trades": 37, "taker_buy_base": 8142.4, "taker_buy_quote": 700.383485 }, { "timestamp": 1780203600000, "datetime": "2026-05-31T05:00:00", "open": 0.086, "high": 0.086, "low": 0.0856, "close": 0.0856, "volume": 10335.97, "close_time": 1780207199999, "quote_volume": 888.007585, "trades": 20, "taker_buy_base": 4108.2, "taker_buy_quote": 353.076289 }, { "timestamp": 1780207200000, "datetime": "2026-05-31T06:00:00", "open": 0.0856, "high": 0.0862, "low": 0.0854, "close": 0.0862, "volume": 23103.75, "close_time": 1780210799999, "quote_volume": 1979.724347, "trades": 30, "taker_buy_base": 12735.41, "taker_buy_quote": 1090.625 }, { "timestamp": 1780210800000, "datetime": "2026-05-31T07:00:00", "open": 0.086, "high": 0.086, "low": 0.0854, "close": 0.0856, "volume": 18107.56, "close_time": 1780214399999, "quote_volume": 1550.202007, "trades": 30, "taker_buy_base": 2601.08, "taker_buy_quote": 222.543721 }, { "timestamp": 1780214400000, "datetime": "2026-05-31T08:00:00", "open": 0.0856, "high": 0.0861, "low": 0.0854, "close": 0.0854, "volume": 6169.15, "close_time": 1780217999999, "quote_volume": 529.516778, "trades": 14, "taker_buy_base": 1117.1, "taker_buy_quote": 96.09718 }, { "timestamp": 1780218000000, "datetime": "2026-05-31T09:00:00", "open": 0.085, "high": 0.0861, "low": 0.085, "close": 0.0855, "volume": 19970.01, "close_time": 1780221599999, "quote_volume": 1709.781072, "trades": 40, "taker_buy_base": 12948.63, "taker_buy_quote": 1108.904646 }, { "timestamp": 1780221600000, "datetime": "2026-05-31T10:00:00", "open": 0.0854, "high": 0.0854, "low": 0.0851, "close": 0.0854, "volume": 4971.49, "close_time": 1780225199999, "quote_volume": 424.014064, "trades": 10, "taker_buy_base": 2634.12, "taker_buy_quote": 224.822142 }, { "timestamp": 1780225200000, "datetime": "2026-05-31T11:00:00", "open": 0.0858, "high": 0.0858, "low": 0.0852, "close": 0.0852, "volume": 8632.41, "close_time": 1780228799999, "quote_volume": 737.630757, "trades": 20, "taker_buy_base": 2405.46, "taker_buy_quote": 206.002935 }, { "timestamp": 1780228800000, "datetime": "2026-05-31T12:00:00", "open": 0.0854, "high": 0.0856, "low": 0.0852, "close": 0.0854, "volume": 9285.33, "close_time": 1780232399999, "quote_volume": 792.880364, "trades": 15, "taker_buy_base": 5334.15, "taker_buy_quote": 455.647151 }, { "timestamp": 1780232400000, "datetime": "2026-05-31T13:00:00", "open": 0.0855, "high": 0.0855, "low": 0.0852, "close": 0.0852, "volume": 40892.74, "close_time": 1780235999999, "quote_volume": 3494.101897, "trades": 30, "taker_buy_base": 9415.97, "taker_buy_quote": 803.778298 }, { "timestamp": 1780236000000, "datetime": "2026-05-31T14:00:00", "open": 0.0852, "high": 0.0852, "low": 0.0839, "close": 0.0844, "volume": 25107.85, "close_time": 1780239599999, "quote_volume": 2121.962479, "trades": 49, "taker_buy_base": 12950.94, "taker_buy_quote": 1095.317804 }, { "timestamp": 1780239600000, "datetime": "2026-05-31T15:00:00", "open": 0.0842, "high": 0.0848, "low": 0.0842, "close": 0.0844, "volume": 9662.34, "close_time": 1780243199999, "quote_volume": 816.497192, "trades": 16, "taker_buy_base": 6968.25, "taker_buy_quote": 588.658829 }, { "timestamp": 1780243200000, "datetime": "2026-05-31T16:00:00", "open": 0.0843, "high": 0.0843, "low": 0.0838, "close": 0.0838, "volume": 12094.19, "close_time": 1780246799999, "quote_volume": 1015.632475, "trades": 20, "taker_buy_base": 6426.77, "taker_buy_quote": 539.716974 }, { "timestamp": 1780246800000, "datetime": "2026-05-31T17:00:00", "open": 0.084, "high": 0.0845, "low": 0.0837, "close": 0.0845, "volume": 35512.36, "close_time": 1780250399999, "quote_volume": 2981.156482, "trades": 23, "taker_buy_base": 32864.42, "taker_buy_quote": 2759.326345 }, { "timestamp": 1780250400000, "datetime": "2026-05-31T18:00:00", "open": 0.0845, "high": 0.0845, "low": 0.0843, "close": 0.0844, "volume": 2153.1, "close_time": 1780253999999, "quote_volume": 181.607685, "trades": 5, "taker_buy_base": 2153.1, "taker_buy_quote": 181.607685 }, { "timestamp": 1780254000000, "datetime": "2026-05-31T19:00:00", "open": 0.0845, "high": 0.0845, "low": 0.0838, "close": 0.084, "volume": 3608.49, "close_time": 1780257599999, "quote_volume": 303.273168, "trades": 8, "taker_buy_base": 2634.12, "taker_buy_quote": 221.134374 }, { "timestamp": 1780257600000, "datetime": "2026-05-31T20:00:00", "open": 0.084, "high": 0.0842, "low": 0.0839, "close": 0.0842, "volume": 3370.78, "close_time": 1780261199999, "quote_volume": 283.277226, "trades": 6, "taker_buy_base": 736.66, "taker_buy_quote": 61.813587 }, { "timestamp": 1780261200000, "datetime": "2026-05-31T21:00:00", "open": 0.0846, "high": 0.0855, "low": 0.0846, "close": 0.0852, "volume": 2787.67, "close_time": 1780264799999, "quote_volume": 236.79114, "trades": 11, "taker_buy_base": 1892.87, "taker_buy_quote": 160.76697 }, { "timestamp": 1780264800000, "datetime": "2026-05-31T22:00:00", "open": 0.0851, "high": 0.0853, "low": 0.0851, "close": 0.0853, "volume": 2185.05, "close_time": 1780268399999, "quote_volume": 186.284603, "trades": 8, "taker_buy_base": 235.66, "taker_buy_quote": 20.101798 }, { "timestamp": 1780268400000, "datetime": "2026-05-31T23:00:00", "open": 0.0857, "high": 0.0869, "low": 0.0853, "close": 0.0869, "volume": 7293.62, "close_time": 1780271999999, "quote_volume": 626.176953, "trades": 26, "taker_buy_base": 5397.66, "taker_buy_quote": 463.91713 }, { "timestamp": 1780272000000, "datetime": "2026-06-01T00:00:00", "open": 0.087, "high": 0.0884, "low": 0.0863, "close": 0.0872, "volume": 15535.3, "close_time": 1780275599999, "quote_volume": 1355.365073, "trades": 40, "taker_buy_base": 6422.3, "taker_buy_quote": 559.722988 }, { "timestamp": 1780275600000, "datetime": "2026-06-01T01:00:00", "open": 0.0868, "high": 0.0868, "low": 0.0853, "close": 0.0854, "volume": 12493.6, "close_time": 1780279199999, "quote_volume": 1074.136513, "trades": 27, "taker_buy_base": 3912.29, "taker_buy_quote": 336.86871 }, { "timestamp": 1780279200000, "datetime": "2026-06-01T02:00:00", "open": 0.0854, "high": 0.0861, "low": 0.0852, "close": 0.0861, "volume": 4981.43, "close_time": 1780282799999, "quote_volume": 426.935163, "trades": 16, "taker_buy_base": 3417.51, "taker_buy_quote": 292.940415 }, { "timestamp": 1780282800000, "datetime": "2026-06-01T03:00:00", "open": 0.0862, "high": 0.0865, "low": 0.086, "close": 0.0863, "volume": 4455.99, "close_time": 1780286399999, "quote_volume": 384.34891, "trades": 13, "taker_buy_base": 2711.86, "taker_buy_quote": 234.083518 }, { "timestamp": 1780286400000, "datetime": "2026-06-01T04:00:00", "open": 0.0862, "high": 0.0863, "low": 0.0857, "close": 0.0859, "volume": 5172.51, "close_time": 1780289999999, "quote_volume": 444.759964, "trades": 15, "taker_buy_base": 4274.6, "taker_buy_quote": 367.559077 }, { "timestamp": 1780290000000, "datetime": "2026-06-01T05:00:00", "open": 0.0858, "high": 0.0858, "low": 0.0851, "close": 0.0851, "volume": 2723.71, "close_time": 1780293599999, "quote_volume": 232.488577, "trades": 10, "taker_buy_base": 2216.8, "taker_buy_quote": 189.350536 }, { "timestamp": 1780293600000, "datetime": "2026-06-01T06:00:00", "open": 0.0847, "high": 0.0847, "low": 0.0838, "close": 0.0842, "volume": 4650.26, "close_time": 1780297199999, "quote_volume": 391.194482, "trades": 15, "taker_buy_base": 2435.1, "taker_buy_quote": 205.02732 }, { "timestamp": 1780297200000, "datetime": "2026-06-01T07:00:00", "open": 0.0843, "high": 0.0844, "low": 0.0835, "close": 0.0835, "volume": 10076.34, "close_time": 1780300799999, "quote_volume": 846.992305, "trades": 27, "taker_buy_base": 5204.96, "taker_buy_quote": 437.941694 }, { "timestamp": 1780300800000, "datetime": "2026-06-01T08:00:00", "open": 0.0836, "high": 0.0839, "low": 0.0834, "close": 0.0839, "volume": 38675.25, "close_time": 1780304399999, "quote_volume": 3243.346935, "trades": 23, "taker_buy_base": 5678.62, "taker_buy_quote": 475.679438 }, { "timestamp": 1780304400000, "datetime": "2026-06-01T09:00:00", "open": 0.0839, "high": 0.084, "low": 0.0838, "close": 0.0838, "volume": 2071.55, "close_time": 1780307999999, "quote_volume": 173.827579, "trades": 8, "taker_buy_base": 951.71, "taker_buy_quote": 79.925762 }, { "timestamp": 1780308000000, "datetime": "2026-06-01T10:00:00", "open": 0.0837, "high": 0.0838, "low": 0.0827, "close": 0.0831, "volume": 44332.27, "close_time": 1780311599999, "quote_volume": 3680.622116, "trades": 39, "taker_buy_base": 41799.91, "taker_buy_quote": 3470.050592 }, { "timestamp": 1780311600000, "datetime": "2026-06-01T11:00:00", "open": 0.0831, "high": 0.0835, "low": 0.083, "close": 0.0831, "volume": 4253.0, "close_time": 1780315199999, "quote_volume": 353.982252, "trades": 19, "taker_buy_base": 3257.84, "taker_buy_quote": 271.301726 }, { "timestamp": 1780315200000, "datetime": "2026-06-01T12:00:00", "open": 0.083, "high": 0.083, "low": 0.082, "close": 0.0826, "volume": 18856.32, "close_time": 1780318799999, "quote_volume": 1550.799338, "trades": 22, "taker_buy_base": 3511.93, "taker_buy_quote": 290.027982 }, { "timestamp": 1780318800000, "datetime": "2026-06-01T13:00:00", "open": 0.0829, "high": 0.0829, "low": 0.0809, "close": 0.0816, "volume": 58564.93, "close_time": 1780322399999, "quote_volume": 4781.549697, "trades": 93, "taker_buy_base": 26702.02, "taker_buy_quote": 2182.380244 }, { "timestamp": 1780322400000, "datetime": "2026-06-01T14:00:00", "open": 0.0817, "high": 0.0821, "low": 0.0813, "close": 0.0816, "volume": 14956.2, "close_time": 1780325999999, "quote_volume": 1222.793259, "trades": 29, "taker_buy_base": 3670.49, "taker_buy_quote": 300.18079 }, { "timestamp": 1780326000000, "datetime": "2026-06-01T15:00:00", "open": 0.0815, "high": 0.0822, "low": 0.0814, "close": 0.0818, "volume": 10293.64, "close_time": 1780329599999, "quote_volume": 842.652656, "trades": 31, "taker_buy_base": 1310.1, "taker_buy_quote": 106.945932 }, { "timestamp": 1780329600000, "datetime": "2026-06-01T16:00:00", "open": 0.0821, "high": 0.0835, "low": 0.0817, "close": 0.0835, "volume": 13259.03, "close_time": 1780333199999, "quote_volume": 1094.109463, "trades": 37, "taker_buy_base": 10041.92, "taker_buy_quote": 830.422462 }, { "timestamp": 1780333200000, "datetime": "2026-06-01T17:00:00", "open": 0.0834, "high": 0.0846, "low": 0.0832, "close": 0.0843, "volume": 9355.0, "close_time": 1780336799999, "quote_volume": 784.834998, "trades": 29, "taker_buy_base": 6822.61, "taker_buy_quote": 572.976238 }, { "timestamp": 1780336800000, "datetime": "2026-06-01T18:00:00", "open": 0.0843, "high": 0.0844, "low": 0.0834, "close": 0.0834, "volume": 20130.1, "close_time": 1780340399999, "quote_volume": 1683.981963, "trades": 23, "taker_buy_base": 1406.96, "taker_buy_quote": 118.259506 }, { "timestamp": 1780340400000, "datetime": "2026-06-01T19:00:00", "open": 0.0833, "high": 0.0841, "low": 0.0833, "close": 0.0841, "volume": 21076.49, "close_time": 1780343999999, "quote_volume": 1769.095023, "trades": 11, "taker_buy_base": 4186.38, "taker_buy_quote": 349.114092 }, { "timestamp": 1780344000000, "datetime": "2026-06-01T20:00:00", "open": 0.0838, "high": 0.0838, "low": 0.0836, "close": 0.0836, "volume": 5324.16, "close_time": 1780347599999, "quote_volume": 445.817052, "trades": 4, "taker_buy_base": 3888.76, "taker_buy_quote": 325.817612 }, { "timestamp": 1780347600000, "datetime": "2026-06-01T21:00:00", "open": 0.0828, "high": 0.0829, "low": 0.0825, "close": 0.0826, "volume": 91238.07, "close_time": 1780351199999, "quote_volume": 7554.747494, "trades": 54, "taker_buy_base": 40432.48, "taker_buy_quote": 3346.808116 }, { "timestamp": 1780351200000, "datetime": "2026-06-01T22:00:00", "open": 0.0825, "high": 0.0829, "low": 0.0821, "close": 0.0829, "volume": 57642.18, "close_time": 1780354799999, "quote_volume": 4750.092869, "trades": 62, "taker_buy_base": 22051.53, "taker_buy_quote": 1815.419146 }, { "timestamp": 1780354800000, "datetime": "2026-06-01T23:00:00", "open": 0.0828, "high": 0.0831, "low": 0.0823, "close": 0.0824, "volume": 38359.55, "close_time": 1780358399999, "quote_volume": 3170.633283, "trades": 37, "taker_buy_base": 30363.76, "taker_buy_quote": 2509.076213 }, { "timestamp": 1780358400000, "datetime": "2026-06-02T00:00:00", "open": 0.0825, "high": 0.0825, "low": 0.0819, "close": 0.0823, "volume": 15332.54, "close_time": 1780361999999, "quote_volume": 1259.646365, "trades": 29, "taker_buy_base": 14827.69, "taker_buy_quote": 1218.105862 }, { "timestamp": 1780362000000, "datetime": "2026-06-02T01:00:00", "open": 0.0819, "high": 0.0819, "low": 0.0811, "close": 0.0813, "volume": 24815.2, "close_time": 1780365599999, "quote_volume": 2022.410593, "trades": 32, "taker_buy_base": 23556.16, "taker_buy_quote": 1919.872607 }, { "timestamp": 1780365600000, "datetime": "2026-06-02T02:00:00", "open": 0.0811, "high": 0.0814, "low": 0.0798, "close": 0.0814, "volume": 28463.86, "close_time": 1780369199999, "quote_volume": 2292.922647, "trades": 38, "taker_buy_base": 2653.28, "taker_buy_quote": 215.236313 }, { "timestamp": 1780369200000, "datetime": "2026-06-02T03:00:00", "open": 0.0815, "high": 0.082, "low": 0.0815, "close": 0.082, "volume": 29868.58, "close_time": 1780372799999, "quote_volume": 2438.329102, "trades": 26, "taker_buy_base": 22523.38, "taker_buy_quote": 1839.518332 }, { "timestamp": 1780372800000, "datetime": "2026-06-02T04:00:00", "open": 0.0819, "high": 0.082, "low": 0.0814, "close": 0.0814, "volume": 42765.46, "close_time": 1780376399999, "quote_volume": 3495.286451, "trades": 30, "taker_buy_base": 30756.91, "taker_buy_quote": 2513.070341 }, { "timestamp": 1780376400000, "datetime": "2026-06-02T05:00:00", "open": 0.0813, "high": 0.0818, "low": 0.081, "close": 0.081, "volume": 24860.17, "close_time": 1780379999999, "quote_volume": 2023.156685, "trades": 30, "taker_buy_base": 18829.98, "taker_buy_quote": 1532.587728 }, { "timestamp": 1780380000000, "datetime": "2026-06-02T06:00:00", "open": 0.0811, "high": 0.0813, "low": 0.0808, "close": 0.0809, "volume": 13336.79, "close_time": 1780383599999, "quote_volume": 1078.880357, "trades": 21, "taker_buy_base": 8639.94, "taker_buy_quote": 698.362637 }, { "timestamp": 1780383600000, "datetime": "2026-06-02T07:00:00", "open": 0.0809, "high": 0.0809, "low": 0.0804, "close": 0.0805, "volume": 19112.24, "close_time": 1780387199999, "quote_volume": 1544.078627, "trades": 18, "taker_buy_base": 4850.23, "taker_buy_quote": 392.189543 }, { "timestamp": 1780387200000, "datetime": "2026-06-02T08:00:00", "open": 0.0804, "high": 0.0805, "low": 0.0802, "close": 0.0805, "volume": 1863.58, "close_time": 1780390799999, "quote_volume": 149.835837, "trades": 15, "taker_buy_base": 1342.49, "taker_buy_quote": 108.002779 }, { "timestamp": 1780390800000, "datetime": "2026-06-02T09:00:00", "open": 0.0805, "high": 0.0805, "low": 0.0796, "close": 0.0798, "volume": 24019.19, "close_time": 1780394399999, "quote_volume": 1920.650169, "trades": 16, "taker_buy_base": 3610.95, "taker_buy_quote": 288.223267 }, { "timestamp": 1780394400000, "datetime": "2026-06-02T10:00:00", "open": 0.0797, "high": 0.0803, "low": 0.0795, "close": 0.0803, "volume": 22236.37, "close_time": 1780397999999, "quote_volume": 1774.80727, "trades": 22, "taker_buy_base": 7893.37, "taker_buy_quote": 631.017244 }, { "timestamp": 1780398000000, "datetime": "2026-06-02T11:00:00", "open": 0.0802, "high": 0.0803, "low": 0.0801, "close": 0.0801, "volume": 56708.52, "close_time": 1780401599999, "quote_volume": 4551.406269, "trades": 21, "taker_buy_base": 34005.42, "taker_buy_quote": 2730.626649 }, { "timestamp": 1780401600000, "datetime": "2026-06-02T12:00:00", "open": 0.0802, "high": 0.0802, "low": 0.0796, "close": 0.0802, "volume": 40279.85, "close_time": 1780405199999, "quote_volume": 3222.13019, "trades": 25, "taker_buy_base": 13162.22, "taker_buy_quote": 1053.922072 }, { "timestamp": 1780405200000, "datetime": "2026-06-02T13:00:00", "open": 0.0801, "high": 0.0806, "low": 0.0801, "close": 0.0802, "volume": 8979.05, "close_time": 1780408799999, "quote_volume": 720.87854, "trades": 23, "taker_buy_base": 3375.95, "taker_buy_quote": 271.543688 }, { "timestamp": 1780408800000, "datetime": "2026-06-02T14:00:00", "open": 0.0802, "high": 0.0803, "low": 0.0766, "close": 0.0775, "volume": 252833.75, "close_time": 1780412399999, "quote_volume": 19618.464055, "trades": 140, "taker_buy_base": 123765.04, "taker_buy_quote": 9602.69387 }, { "timestamp": 1780412400000, "datetime": "2026-06-02T15:00:00", "open": 0.0771, "high": 0.0775, "low": 0.0751, "close": 0.0764, "volume": 220474.18, "close_time": 1780415999999, "quote_volume": 16733.521451, "trades": 137, "taker_buy_base": 109886.57, "taker_buy_quote": 8356.196434 }, { "timestamp": 1780416000000, "datetime": "2026-06-02T16:00:00", "open": 0.0763, "high": 0.0779, "low": 0.0763, "close": 0.0774, "volume": 78240.61, "close_time": 1780419599999, "quote_volume": 6049.724341, "trades": 74, "taker_buy_base": 39006.11, "taker_buy_quote": 3016.194177 }, { "timestamp": 1780419600000, "datetime": "2026-06-02T17:00:00", "open": 0.0774, "high": 0.0779, "low": 0.0774, "close": 0.0775, "volume": 33885.76, "close_time": 1780423199999, "quote_volume": 2634.805846, "trades": 26, "taker_buy_base": 13737.95, "taker_buy_quote": 1069.620353 }, { "timestamp": 1780423200000, "datetime": "2026-06-02T18:00:00", "open": 0.0776, "high": 0.0778, "low": 0.0764, "close": 0.0764, "volume": 15750.17, "close_time": 1780426799999, "quote_volume": 1215.811763, "trades": 16, "taker_buy_base": 8024.51, "taker_buy_quote": 619.719839 }, { "timestamp": 1780426800000, "datetime": "2026-06-02T19:00:00", "open": 0.0763, "high": 0.0764, "low": 0.0747, "close": 0.0758, "volume": 37271.37, "close_time": 1780430399999, "quote_volume": 2818.287164, "trades": 41, "taker_buy_base": 13853.33, "taker_buy_quote": 1039.795772 }, { "timestamp": 1780430400000, "datetime": "2026-06-02T20:00:00", "open": 0.0762, "high": 0.0763, "low": 0.0752, "close": 0.0763, "volume": 84334.33, "close_time": 1780433999999, "quote_volume": 6414.023127, "trades": 54, "taker_buy_base": 27530.3, "taker_buy_quote": 2091.278575 }, { "timestamp": 1780434000000, "datetime": "2026-06-02T21:00:00", "open": 0.0763, "high": 0.077, "low": 0.0757, "close": 0.0766, "volume": 44101.92, "close_time": 1780437599999, "quote_volume": 3379.504323, "trades": 44, "taker_buy_base": 26604.83, "taker_buy_quote": 2035.328886 }, { "timestamp": 1780437600000, "datetime": "2026-06-02T22:00:00", "open": 0.0766, "high": 0.0766, "low": 0.0738, "close": 0.0739, "volume": 92588.25, "close_time": 1780441199999, "quote_volume": 6917.436387, "trades": 59, "taker_buy_base": 82941.75, "taker_buy_quote": 6190.652247 }, { "timestamp": 1780441200000, "datetime": "2026-06-02T23:00:00", "open": 0.0739, "high": 0.0746, "low": 0.0736, "close": 0.0745, "volume": 66600.65, "close_time": 1780444799999, "quote_volume": 4925.056786, "trades": 46, "taker_buy_base": 44301.51, "taker_buy_quote": 3272.578106 }, { "timestamp": 1780444800000, "datetime": "2026-06-03T00:00:00", "open": 0.0746, "high": 0.0756, "low": 0.0746, "close": 0.0756, "volume": 34063.89, "close_time": 1780448399999, "quote_volume": 2566.200908, "trades": 37, "taker_buy_base": 9176.77, "taker_buy_quote": 690.897552 }, { "timestamp": 1780448400000, "datetime": "2026-06-03T01:00:00", "open": 0.0756, "high": 0.0761, "low": 0.0755, "close": 0.0761, "volume": 32814.09, "close_time": 1780451999999, "quote_volume": 2489.118208, "trades": 25, "taker_buy_base": 8580.79, "taker_buy_quote": 651.441102 }, { "timestamp": 1780452000000, "datetime": "2026-06-03T02:00:00", "open": 0.0759, "high": 0.0759, "low": 0.0754, "close": 0.0756, "volume": 20996.07, "close_time": 1780455599999, "quote_volume": 1588.978168, "trades": 16, "taker_buy_base": 8833.99, "taker_buy_quote": 669.05727 }, { "timestamp": 1780455600000, "datetime": "2026-06-03T03:00:00", "open": 0.0761, "high": 0.0761, "low": 0.0741, "close": 0.0747, "volume": 29469.53, "close_time": 1780459199999, "quote_volume": 2212.074876, "trades": 33, "taker_buy_base": 13480.82, "taker_buy_quote": 1008.492693 }, { "timestamp": 1780459200000, "datetime": "2026-06-03T04:00:00", "open": 0.0753, "high": 0.0764, "low": 0.0752, "close": 0.0764, "volume": 21997.3, "close_time": 1780462799999, "quote_volume": 1660.852093, "trades": 14, "taker_buy_base": 14621.49, "taker_buy_quote": 1103.051306 }, { "timestamp": 1780462800000, "datetime": "2026-06-03T05:00:00", "open": 0.0769, "high": 0.0774, "low": 0.0769, "close": 0.0773, "volume": 8729.45, "close_time": 1780466399999, "quote_volume": 674.577678, "trades": 21, "taker_buy_base": 7923.01, "taker_buy_quote": 612.393859 }, { "timestamp": 1780466400000, "datetime": "2026-06-03T06:00:00", "open": 0.0772, "high": 0.0774, "low": 0.0772, "close": 0.0772, "volume": 13892.72, "close_time": 1780469999999, "quote_volume": 1073.38847, "trades": 13, "taker_buy_base": 9823.8, "taker_buy_quote": 759.25486 }, { "timestamp": 1780470000000, "datetime": "2026-06-03T07:00:00", "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 4574.76, "close_time": 1780473599999, "quote_volume": 350.884092, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1780473600000, "datetime": "2026-06-03T08:00:00", "open": 0.0762, "high": 0.0767, "low": 0.0762, "close": 0.0767, "volume": 11472.47, "close_time": 1780477199999, "quote_volume": 875.036309, "trades": 10, "taker_buy_base": 435.71, "taker_buy_quote": 33.352333 }, { "timestamp": 1780477200000, "datetime": "2026-06-03T09:00:00", "open": 0.0761, "high": 0.0765, "low": 0.0761, "close": 0.0763, "volume": 14636.4, "close_time": 1780480799999, "quote_volume": 1118.074456, "trades": 8, "taker_buy_base": 4747.44, "taker_buy_quote": 361.569016 }, { "timestamp": 1780480800000, "datetime": "2026-06-03T10:00:00", "open": 0.0763, "high": 0.0767, "low": 0.0763, "close": 0.0763, "volume": 8458.09, "close_time": 1780484399999, "quote_volume": 647.470257, "trades": 8, "taker_buy_base": 2326.79, "taker_buy_quote": 177.866756 }, { "timestamp": 1780484400000, "datetime": "2026-06-03T11:00:00", "open": 0.0772, "high": 0.0772, "low": 0.0766, "close": 0.0766, "volume": 11711.45, "close_time": 1780487999999, "quote_volume": 901.690886, "trades": 12, "taker_buy_base": 4352.71, "taker_buy_quote": 333.596158 }, { "timestamp": 1780488000000, "datetime": "2026-06-03T12:00:00", "open": 0.0767, "high": 0.0767, "low": 0.0765, "close": 0.0766, "volume": 5501.88, "close_time": 1780491599999, "quote_volume": 421.04934, "trades": 8, "taker_buy_base": 5221.65, "taker_buy_quote": 399.600641 }, { "timestamp": 1780491600000, "datetime": "2026-06-03T13:00:00", "open": 0.0765, "high": 0.0766, "low": 0.0761, "close": 0.0766, "volume": 17033.96, "close_time": 1780495199999, "quote_volume": 1301.727359, "trades": 22, "taker_buy_base": 12478.76, "taker_buy_quote": 953.910015 }, { "timestamp": 1780495200000, "datetime": "2026-06-03T14:00:00", "open": 0.0766, "high": 0.0766, "low": 0.076, "close": 0.0763, "volume": 83496.74, "close_time": 1780498799999, "quote_volume": 6365.081719, "trades": 36, "taker_buy_base": 75936.07, "taker_buy_quote": 5788.980304 }, { "timestamp": 1780498800000, "datetime": "2026-06-03T15:00:00", "open": 0.0765, "high": 0.0765, "low": 0.0756, "close": 0.0759, "volume": 21779.22, "close_time": 1780502399999, "quote_volume": 1650.836085, "trades": 19, "taker_buy_base": 3002.8, "taker_buy_quote": 228.480467 }, { "timestamp": 1780502400000, "datetime": "2026-06-03T16:00:00", "open": 0.076, "high": 0.0762, "low": 0.0747, "close": 0.0762, "volume": 62049.03, "close_time": 1780505999999, "quote_volume": 4679.247992, "trades": 55, "taker_buy_base": 28348.96, "taker_buy_quote": 2139.94609 }, { "timestamp": 1780506000000, "datetime": "2026-06-03T17:00:00", "open": 0.0761, "high": 0.0773, "low": 0.0755, "close": 0.0769, "volume": 114872.37, "close_time": 1780509599999, "quote_volume": 8816.992865, "trades": 96, "taker_buy_base": 59344.09, "taker_buy_quote": 4556.022222 }, { "timestamp": 1780509600000, "datetime": "2026-06-03T18:00:00", "open": 0.0771, "high": 0.0778, "low": 0.0769, "close": 0.0778, "volume": 5517.5, "close_time": 1780513199999, "quote_volume": 426.258279, "trades": 22, "taker_buy_base": 2525.15, "taker_buy_quote": 195.556783 }, { "timestamp": 1780513200000, "datetime": "2026-06-03T19:00:00", "open": 0.078, "high": 0.0781, "low": 0.0768, "close": 0.0768, "volume": 27851.53, "close_time": 1780516799999, "quote_volume": 2157.170773, "trades": 28, "taker_buy_base": 22349.37, "taker_buy_quote": 1732.661145 }, { "timestamp": 1780516800000, "datetime": "2026-06-03T20:00:00", "open": 0.0766, "high": 0.0767, "low": 0.0759, "close": 0.0762, "volume": 26873.58, "close_time": 1780520399999, "quote_volume": 2054.350978, "trades": 25, "taker_buy_base": 1818.35, "taker_buy_quote": 138.680414 }, { "timestamp": 1780520400000, "datetime": "2026-06-03T21:00:00", "open": 0.0761, "high": 0.0789, "low": 0.0761, "close": 0.0787, "volume": 121806.75, "close_time": 1780523999999, "quote_volume": 9511.762885, "trades": 91, "taker_buy_base": 73763.04, "taker_buy_quote": 5746.939825 }, { "timestamp": 1780524000000, "datetime": "2026-06-03T22:00:00", "open": 0.0785, "high": 0.079, "low": 0.0773, "close": 0.0778, "volume": 108429.32, "close_time": 1780527599999, "quote_volume": 8503.88871, "trades": 80, "taker_buy_base": 56280.46, "taker_buy_quote": 4409.323223 }, { "timestamp": 1780527600000, "datetime": "2026-06-03T23:00:00", "open": 0.0775, "high": 0.0775, "low": 0.0762, "close": 0.0762, "volume": 28157.67, "close_time": 1780531199999, "quote_volume": 2163.219789, "trades": 21, "taker_buy_base": 16092.88, "taker_buy_quote": 1233.42004 }, { "timestamp": 1780531200000, "datetime": "2026-06-04T00:00:00", "open": 0.0765, "high": 0.0769, "low": 0.0749, "close": 0.0754, "volume": 22304.36, "close_time": 1780534799999, "quote_volume": 1692.124901, "trades": 29, "taker_buy_base": 10960.65, "taker_buy_quote": 833.066235 }, { "timestamp": 1780534800000, "datetime": "2026-06-04T01:00:00", "open": 0.0757, "high": 0.0757, "low": 0.0728, "close": 0.0731, "volume": 29856.99, "close_time": 1780538399999, "quote_volume": 2200.433493, "trades": 22, "taker_buy_base": 11692.57, "taker_buy_quote": 853.586515 }, { "timestamp": 1780538400000, "datetime": "2026-06-04T02:00:00", "open": 0.0726, "high": 0.0731, "low": 0.07, "close": 0.0729, "volume": 274537.78, "close_time": 1780541999999, "quote_volume": 19593.962714, "trades": 162, "taker_buy_base": 148060.24, "taker_buy_quote": 10559.002475 }, { "timestamp": 1780542000000, "datetime": "2026-06-04T03:00:00", "open": 0.0728, "high": 0.0748, "low": 0.0728, "close": 0.0746, "volume": 30201.02, "close_time": 1780545599999, "quote_volume": 2241.779139, "trades": 28, "taker_buy_base": 18713.15, "taker_buy_quote": 1390.94921 }, { "timestamp": 1780545600000, "datetime": "2026-06-04T04:00:00", "open": 0.0747, "high": 0.0748, "low": 0.0735, "close": 0.0735, "volume": 39599.42, "close_time": 1780549199999, "quote_volume": 2932.612905, "trades": 27, "taker_buy_base": 26832.89, "taker_buy_quote": 1983.899956 }, { "timestamp": 1780549200000, "datetime": "2026-06-04T05:00:00", "open": 0.073, "high": 0.0735, "low": 0.0725, "close": 0.0733, "volume": 34327.34, "close_time": 1780552799999, "quote_volume": 2497.497292, "trades": 27, "taker_buy_base": 13178.81, "taker_buy_quote": 960.081127 }, { "timestamp": 1780552800000, "datetime": "2026-06-04T06:00:00", "open": 0.0727, "high": 0.0736, "low": 0.0727, "close": 0.0731, "volume": 16577.74, "close_time": 1780556399999, "quote_volume": 1212.146468, "trades": 20, "taker_buy_base": 5827.03, "taker_buy_quote": 425.113759 }, { "timestamp": 1780556400000, "datetime": "2026-06-04T07:00:00", "open": 0.0723, "high": 0.0724, "low": 0.0719, "close": 0.072, "volume": 34913.78, "close_time": 1780559999999, "quote_volume": 2518.992306, "trades": 15, "taker_buy_base": 13867.6, "taker_buy_quote": 1002.070135 }, { "timestamp": 1780560000000, "datetime": "2026-06-04T08:00:00", "open": 0.0717, "high": 0.072, "low": 0.0711, "close": 0.072, "volume": 52897.65, "close_time": 1780563599999, "quote_volume": 3780.325633, "trades": 40, "taker_buy_base": 17263.17, "taker_buy_quote": 1231.952769 }, { "timestamp": 1780563600000, "datetime": "2026-06-04T09:00:00", "open": 0.0715, "high": 0.0715, "low": 0.0706, "close": 0.0711, "volume": 37413.15, "close_time": 1780567199999, "quote_volume": 2653.529785, "trades": 17, "taker_buy_base": 26416.73, "taker_buy_quote": 1875.891873 }, { "timestamp": 1780567200000, "datetime": "2026-06-04T10:00:00", "open": 0.071, "high": 0.071, "low": 0.0702, "close": 0.0705, "volume": 16857.39, "close_time": 1780570799999, "quote_volume": 1192.221333, "trades": 10, "taker_buy_base": 1669.89, "taker_buy_quote": 118.176068 }, { "timestamp": 1780570800000, "datetime": "2026-06-04T11:00:00", "open": 0.0705, "high": 0.0707, "low": 0.0698, "close": 0.0707, "volume": 108130.42, "close_time": 1780574399999, "quote_volume": 7599.417277, "trades": 70, "taker_buy_base": 63680.4, "taker_buy_quote": 4471.4005 }, { "timestamp": 1780574400000, "datetime": "2026-06-04T12:00:00", "open": 0.0707, "high": 0.0723, "low": 0.0705, "close": 0.0723, "volume": 54921.59, "close_time": 1780577999999, "quote_volume": 3940.435107, "trades": 23, "taker_buy_base": 20253.18, "taker_buy_quote": 1445.999556 }, { "timestamp": 1780578000000, "datetime": "2026-06-04T13:00:00", "open": 0.0723, "high": 0.0725, "low": 0.0713, "close": 0.0725, "volume": 30517.2, "close_time": 1780581599999, "quote_volume": 2200.654398, "trades": 13, "taker_buy_base": 16035.37, "taker_buy_quote": 1157.026245 }, { "timestamp": 1780581600000, "datetime": "2026-06-04T14:00:00", "open": 0.0724, "high": 0.0727, "low": 0.0716, "close": 0.0717, "volume": 39873.04, "close_time": 1780585199999, "quote_volume": 2878.440306, "trades": 18, "taker_buy_base": 10645.07, "taker_buy_quote": 767.593942 }, { "timestamp": 1780585200000, "datetime": "2026-06-04T15:00:00", "open": 0.0723, "high": 0.0728, "low": 0.0717, "close": 0.0719, "volume": 51791.06, "close_time": 1780588799999, "quote_volume": 3743.20188, "trades": 33, "taker_buy_base": 31614.96, "taker_buy_quote": 2289.280655 }, { "timestamp": 1780588800000, "datetime": "2026-06-04T16:00:00", "open": 0.0719, "high": 0.0719, "low": 0.0711, "close": 0.0712, "volume": 51912.8, "close_time": 1780592399999, "quote_volume": 3710.346685, "trades": 31, "taker_buy_base": 17689.3, "taker_buy_quote": 1262.376301 }, { "timestamp": 1780592400000, "datetime": "2026-06-04T17:00:00", "open": 0.0713, "high": 0.0716, "low": 0.0708, "close": 0.0713, "volume": 43855.97, "close_time": 1780595999999, "quote_volume": 3125.500098, "trades": 23, "taker_buy_base": 33633.81, "taker_buy_quote": 2394.579464 }, { "timestamp": 1780596000000, "datetime": "2026-06-04T18:00:00", "open": 0.0713, "high": 0.0716, "low": 0.0713, "close": 0.0715, "volume": 15700.49, "close_time": 1780599599999, "quote_volume": 1123.21243, "trades": 8, "taker_buy_base": 2155.2, "taker_buy_quote": 153.773566 }, { "timestamp": 1780599600000, "datetime": "2026-06-04T19:00:00", "open": 0.0712, "high": 0.0715, "low": 0.0711, "close": 0.0711, "volume": 21582.18, "close_time": 1780603199999, "quote_volume": 1540.934386, "trades": 17, "taker_buy_base": 14360.27, "taker_buy_quote": 1025.864418 }, { "timestamp": 1780603200000, "datetime": "2026-06-04T20:00:00", "open": 0.071, "high": 0.0711, "low": 0.07, "close": 0.07, "volume": 85485.59, "close_time": 1780606799999, "quote_volume": 6015.585237, "trades": 43, "taker_buy_base": 22414.77, "taker_buy_quote": 1576.500828 }, { "timestamp": 1780606800000, "datetime": "2026-06-04T21:00:00", "open": 0.0703, "high": 0.0703, "low": 0.0688, "close": 0.0695, "volume": 132212.41, "close_time": 1780610399999, "quote_volume": 9234.506604, "trades": 84, "taker_buy_base": 81147.95, "taker_buy_quote": 5664.253587 }, { "timestamp": 1780610400000, "datetime": "2026-06-04T22:00:00", "open": 0.0693, "high": 0.0701, "low": 0.0691, "close": 0.0701, "volume": 194436.81, "close_time": 1780613999999, "quote_volume": 13501.416796, "trades": 158, "taker_buy_base": 91341.84, "taker_buy_quote": 6342.825485 }, { "timestamp": 1780614000000, "datetime": "2026-06-04T23:00:00", "open": 0.0708, "high": 0.0708, "low": 0.0698, "close": 0.0704, "volume": 67537.73, "close_time": 1780617599999, "quote_volume": 4735.327105, "trades": 33, "taker_buy_base": 37642.32, "taker_buy_quote": 2640.098206 }, { "timestamp": 1780617600000, "datetime": "2026-06-05T00:00:00", "open": 0.0702, "high": 0.0709, "low": 0.07, "close": 0.0706, "volume": 32802.15, "close_time": 1780621199999, "quote_volume": 2311.739006, "trades": 21, "taker_buy_base": 2738.76, "taker_buy_quote": 193.919506 }, { "timestamp": 1780621200000, "datetime": "2026-06-05T01:00:00", "open": 0.0698, "high": 0.0702, "low": 0.0695, "close": 0.07, "volume": 24430.58, "close_time": 1780624799999, "quote_volume": 1708.831865, "trades": 13, "taker_buy_base": 18300.77, "taker_buy_quote": 1281.489875 }, { "timestamp": 1780624800000, "datetime": "2026-06-05T02:00:00", "open": 0.07, "high": 0.07, "low": 0.0677, "close": 0.0677, "volume": 50169.65, "close_time": 1780628399999, "quote_volume": 3451.256527, "trades": 55, "taker_buy_base": 17694.59, "taker_buy_quote": 1223.54571 }, { "timestamp": 1780628400000, "datetime": "2026-06-05T03:00:00", "open": 0.0678, "high": 0.0684, "low": 0.0671, "close": 0.068, "volume": 67601.16, "close_time": 1780631999999, "quote_volume": 4589.791189, "trades": 37, "taker_buy_base": 8230.91, "taker_buy_quote": 560.562487 }, { "timestamp": 1780632000000, "datetime": "2026-06-05T04:00:00", "open": 0.0686, "high": 0.0696, "low": 0.0683, "close": 0.0695, "volume": 66953.3, "close_time": 1780635599999, "quote_volume": 4607.405851, "trades": 38, "taker_buy_base": 49541.48, "taker_buy_quote": 3407.840065 }, { "timestamp": 1780635600000, "datetime": "2026-06-05T05:00:00", "open": 0.0691, "high": 0.0694, "low": 0.0679, "close": 0.0679, "volume": 21834.87, "close_time": 1780639199999, "quote_volume": 1501.237606, "trades": 20, "taker_buy_base": 10338.62, "taker_buy_quote": 707.418786 }, { "timestamp": 1780639200000, "datetime": "2026-06-05T06:00:00", "open": 0.0676, "high": 0.0676, "low": 0.0644, "close": 0.0657, "volume": 159142.33, "close_time": 1780642799999, "quote_volume": 10409.562185, "trades": 77, "taker_buy_base": 65832.5, "taker_buy_quote": 4337.089717 }, { "timestamp": 1780642800000, "datetime": "2026-06-05T07:00:00", "open": 0.0658, "high": 0.0664, "low": 0.0648, "close": 0.0663, "volume": 11431.74, "close_time": 1780646399999, "quote_volume": 749.435077, "trades": 20, "taker_buy_base": 9156.41, "taker_buy_quote": 601.613689 }, { "timestamp": 1780646400000, "datetime": "2026-06-05T08:00:00", "open": 0.0658, "high": 0.0658, "low": 0.0652, "close": 0.0652, "volume": 930.35, "close_time": 1780649999999, "quote_volume": 61.064867, "trades": 5, "taker_buy_base": 758.66, "taker_buy_quote": 49.85351 }, { "timestamp": 1780650000000, "datetime": "2026-06-05T09:00:00", "open": 0.0661, "high": 0.0667, "low": 0.0661, "close": 0.0667, "volume": 8154.83, "close_time": 1780653599999, "quote_volume": 540.654182, "trades": 8, "taker_buy_base": 8049.36, "taker_buy_quote": 533.619333 }, { "timestamp": 1780653600000, "datetime": "2026-06-05T10:00:00", "open": 0.0664, "high": 0.0664, "low": 0.0661, "close": 0.0662, "volume": 14731.8, "close_time": 1780657199999, "quote_volume": 977.474609, "trades": 14, "taker_buy_base": 13250.64, "taker_buy_quote": 879.315086 }, { "timestamp": 1780657200000, "datetime": "2026-06-05T11:00:00", "open": 0.066, "high": 0.0662, "low": 0.0658, "close": 0.066, "volume": 58634.28, "close_time": 1780660799999, "quote_volume": 3870.03115, "trades": 13, "taker_buy_base": 7570.28, "taker_buy_quote": 499.826086 }, { "timestamp": 1780660800000, "datetime": "2026-06-05T12:00:00", "open": 0.0658, "high": 0.0658, "low": 0.065, "close": 0.0654, "volume": 6861.71, "close_time": 1780664399999, "quote_volume": 449.233724, "trades": 14, "taker_buy_base": 416.9, "taker_buy_quote": 27.26526 }, { "timestamp": 1780664400000, "datetime": "2026-06-05T13:00:00", "open": 0.0659, "high": 0.0668, "low": 0.0649, "close": 0.0649, "volume": 25881.77, "close_time": 1780667999999, "quote_volume": 1709.81284, "trades": 30, "taker_buy_base": 1033.12, "taker_buy_quote": 68.835824 }, { "timestamp": 1780668000000, "datetime": "2026-06-05T14:00:00", "open": 0.065, "high": 0.0662, "low": 0.0646, "close": 0.0657, "volume": 67580.07, "close_time": 1780671599999, "quote_volume": 4428.368137, "trades": 66, "taker_buy_base": 5012.85, "taker_buy_quote": 331.062492 }, { "timestamp": 1780671600000, "datetime": "2026-06-05T15:00:00", "open": 0.0656, "high": 0.0656, "low": 0.0639, "close": 0.0641, "volume": 24678.75, "close_time": 1780675199999, "quote_volume": 1592.130664, "trades": 33, "taker_buy_base": 10895.13, "taker_buy_quote": 705.753891 }, { "timestamp": 1780675200000, "datetime": "2026-06-05T16:00:00", "open": 0.0634, "high": 0.0652, "low": 0.0629, "close": 0.0652, "volume": 42598.87, "close_time": 1780678799999, "quote_volume": 2714.930774, "trades": 41, "taker_buy_base": 14351.46, "taker_buy_quote": 921.379862 }, { "timestamp": 1780678800000, "datetime": "2026-06-05T17:00:00", "open": 0.0652, "high": 0.0653, "low": 0.0646, "close": 0.0648, "volume": 32027.39, "close_time": 1780682399999, "quote_volume": 2081.949495, "trades": 36, "taker_buy_base": 6394.12, "taker_buy_quote": 415.215562 }, { "timestamp": 1780682400000, "datetime": "2026-06-05T18:00:00", "open": 0.0648, "high": 0.0649, "low": 0.0623, "close": 0.0625, "volume": 36477.61, "close_time": 1780685999999, "quote_volume": 2306.764212, "trades": 33, "taker_buy_base": 20995.77, "taker_buy_quote": 1326.010139 }, { "timestamp": 1780686000000, "datetime": "2026-06-05T19:00:00", "open": 0.0625, "high": 0.0642, "low": 0.0616, "close": 0.0641, "volume": 17919.59, "close_time": 1780689599999, "quote_volume": 1126.866732, "trades": 35, "taker_buy_base": 11371.01, "taker_buy_quote": 712.827333 }, { "timestamp": 1780689600000, "datetime": "2026-06-05T20:00:00", "open": 0.0641, "high": 0.0656, "low": 0.0636, "close": 0.0656, "volume": 36462.43, "close_time": 1780693199999, "quote_volume": 2346.487865, "trades": 29, "taker_buy_base": 7505.58, "taker_buy_quote": 487.576271 }, { "timestamp": 1780693200000, "datetime": "2026-06-05T21:00:00", "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 3683.52, "close_time": 1780696799999, "quote_volume": 241.747358, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1780696800000, "datetime": "2026-06-05T22:00:00", "open": 0.0655, "high": 0.0655, "low": 0.0648, "close": 0.0652, "volume": 24270.98, "close_time": 1780700399999, "quote_volume": 1580.493611, "trades": 26, "taker_buy_base": 19865.92, "taker_buy_quote": 1293.538314 }, { "timestamp": 1780700400000, "datetime": "2026-06-05T23:00:00", "open": 0.0654, "high": 0.0654, "low": 0.0637, "close": 0.0643, "volume": 19445.69, "close_time": 1780703999999, "quote_volume": 1251.873481, "trades": 18, "taker_buy_base": 16126.7, "taker_buy_quote": 1037.072258 }, { "timestamp": 1780704000000, "datetime": "2026-06-06T00:00:00", "open": 0.0647, "high": 0.0651, "low": 0.0647, "close": 0.0651, "volume": 20977.53, "close_time": 1780707599999, "quote_volume": 1361.155494, "trades": 18, "taker_buy_base": 3335.48, "taker_buy_quote": 216.259874 }, { "timestamp": 1780707600000, "datetime": "2026-06-06T01:00:00", "open": 0.0653, "high": 0.0653, "low": 0.0644, "close": 0.0645, "volume": 13561.13, "close_time": 1780711199999, "quote_volume": 881.536747, "trades": 15, "taker_buy_base": 2889.92, "taker_buy_quote": 186.681709 }, { "timestamp": 1780711200000, "datetime": "2026-06-06T02:00:00", "open": 0.064, "high": 0.0643, "low": 0.0639, "close": 0.0643, "volume": 9673.36, "close_time": 1780714799999, "quote_volume": 619.90818, "trades": 9, "taker_buy_base": 2415.4, "taker_buy_quote": 155.31022 }, { "timestamp": 1780714800000, "datetime": "2026-06-06T03:00:00", "open": 0.0638, "high": 0.0638, "low": 0.0632, "close": 0.0635, "volume": 25583.82, "close_time": 1780718399999, "quote_volume": 1624.700452, "trades": 22, "taker_buy_base": 25583.82, "taker_buy_quote": 1624.700452 }, { "timestamp": 1780718400000, "datetime": "2026-06-06T04:00:00", "open": 0.0635, "high": 0.0635, "low": 0.0603, "close": 0.0605, "volume": 29804.34, "close_time": 1780721999999, "quote_volume": 1837.279499, "trades": 28, "taker_buy_base": 12147.84, "taker_buy_quote": 756.027034 }, { "timestamp": 1780722000000, "datetime": "2026-06-06T05:00:00", "open": 0.0605, "high": 0.0624, "low": 0.0602, "close": 0.0623, "volume": 38095.02, "close_time": 1780725599999, "quote_volume": 2343.989681, "trades": 39, "taker_buy_base": 6061.86, "taker_buy_quote": 369.26534 }, { "timestamp": 1780725600000, "datetime": "2026-06-06T06:00:00", "open": 0.0628, "high": 0.0631, "low": 0.0623, "close": 0.0623, "volume": 30044.93, "close_time": 1780729199999, "quote_volume": 1885.690338, "trades": 31, "taker_buy_base": 2445.98, "taker_buy_quote": 154.104546 }, { "timestamp": 1780729200000, "datetime": "2026-06-06T07:00:00", "open": 0.0623, "high": 0.0633, "low": 0.0623, "close": 0.0632, "volume": 9879.2, "close_time": 1780732799999, "quote_volume": 621.680644, "trades": 12, "taker_buy_base": 5725.96, "taker_buy_quote": 359.958374 }, { "timestamp": 1780732800000, "datetime": "2026-06-06T08:00:00", "open": 0.0631, "high": 0.0642, "low": 0.063, "close": 0.0636, "volume": 37219.59, "close_time": 1780736399999, "quote_volume": 2361.279975, "trades": 25, "taker_buy_base": 24250.32, "taker_buy_quote": 1539.595165 }, { "timestamp": 1780736400000, "datetime": "2026-06-06T09:00:00", "open": 0.0635, "high": 0.0639, "low": 0.0635, "close": 0.0636, "volume": 11720.59, "close_time": 1780739999999, "quote_volume": 746.833387, "trades": 14, "taker_buy_base": 7964.51, "taker_buy_quote": 507.580827 }, { "timestamp": 1780740000000, "datetime": "2026-06-06T10:00:00", "open": 0.0626, "high": 0.0626, "low": 0.0619, "close": 0.0623, "volume": 14600.23, "close_time": 1780743599999, "quote_volume": 908.697797, "trades": 16, "taker_buy_base": 7688.87, "taker_buy_quote": 478.925533 }, { "timestamp": 1780743600000, "datetime": "2026-06-06T11:00:00", "open": 0.0628, "high": 0.063, "low": 0.0625, "close": 0.0629, "volume": 7432.54, "close_time": 1780747199999, "quote_volume": 467.101822, "trades": 8, "taker_buy_base": 7246.2, "taker_buy_quote": 455.42367 }, { "timestamp": 1780747200000, "datetime": "2026-06-06T12:00:00", "open": 0.0628, "high": 0.0633, "low": 0.0626, "close": 0.0633, "volume": 8153.92, "close_time": 1780750799999, "quote_volume": 512.505182, "trades": 8, "taker_buy_base": 7038.06, "taker_buy_quote": 442.652346 }, { "timestamp": 1780750800000, "datetime": "2026-06-06T13:00:00", "open": 0.0633, "high": 0.0633, "low": 0.063, "close": 0.063, "volume": 93011.28, "close_time": 1780754399999, "quote_volume": 5886.106504, "trades": 16, "taker_buy_base": 11924.53, "taker_buy_quote": 753.377359 }, { "timestamp": 1780754400000, "datetime": "2026-06-06T14:00:00", "open": 0.063, "high": 0.0635, "low": 0.063, "close": 0.0631, "volume": 14087.92, "close_time": 1780757999999, "quote_volume": 891.041911, "trades": 16, "taker_buy_base": 11116.95, "taker_buy_quote": 702.882413 }, { "timestamp": 1780758000000, "datetime": "2026-06-06T15:00:00", "open": 0.0631, "high": 0.0631, "low": 0.0624, "close": 0.0628, "volume": 21750.1, "close_time": 1780761599999, "quote_volume": 1362.495027, "trades": 21, "taker_buy_base": 21114.16, "taker_buy_quote": 1322.612371 }, { "timestamp": 1780761600000, "datetime": "2026-06-06T16:00:00", "open": 0.0628, "high": 0.063, "low": 0.0626, "close": 0.0628, "volume": 12223.99, "close_time": 1780765199999, "quote_volume": 767.303075, "trades": 17, "taker_buy_base": 12034.73, "taker_buy_quote": 755.395619 }, { "timestamp": 1780765200000, "datetime": "2026-06-06T17:00:00", "open": 0.0628, "high": 0.0628, "low": 0.0621, "close": 0.0623, "volume": 13934.76, "close_time": 1780768799999, "quote_volume": 868.555514, "trades": 13, "taker_buy_base": 8616.66, "taker_buy_quote": 538.059964 }, { "timestamp": 1780768800000, "datetime": "2026-06-06T18:00:00", "open": 0.0625, "high": 0.0629, "low": 0.0625, "close": 0.0629, "volume": 3207.7, "close_time": 1780772399999, "quote_volume": 200.98125, "trades": 3, "taker_buy_base": 2000.0, "taker_buy_quote": 125.5 }, { "timestamp": 1780772400000, "datetime": "2026-06-06T19:00:00", "open": 0.0622, "high": 0.0625, "low": 0.0622, "close": 0.0625, "volume": 7275.48, "close_time": 1780775999999, "quote_volume": 453.39288, "trades": 7, "taker_buy_base": 7275.48, "taker_buy_quote": 453.39288 }, { "timestamp": 1780776000000, "datetime": "2026-06-06T20:00:00", "open": 0.0618, "high": 0.0626, "low": 0.0618, "close": 0.0622, "volume": 5415.02, "close_time": 1780779599999, "quote_volume": 337.323636, "trades": 7, "taker_buy_base": 2451.25, "taker_buy_quote": 153.01757 }, { "timestamp": 1780779600000, "datetime": "2026-06-06T21:00:00", "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 402.86, "close_time": 1780783199999, "quote_volume": 25.138464, "trades": 1, "taker_buy_base": 402.86, "taker_buy_quote": 25.138464 }, { "timestamp": 1780783200000, "datetime": "2026-06-06T22:00:00", "open": 0.0623, "high": 0.0627, "low": 0.0622, "close": 0.0626, "volume": 28638.63, "close_time": 1780786799999, "quote_volume": 1789.877481, "trades": 22, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1780786800000, "datetime": "2026-06-06T23:00:00", "open": 0.0626, "high": 0.063, "low": 0.0621, "close": 0.063, "volume": 103743.86, "close_time": 1780790399999, "quote_volume": 6469.398788, "trades": 37, "taker_buy_base": 9193.2, "taker_buy_quote": 576.429531 }, { "timestamp": 1780790400000, "datetime": "2026-06-07T00:00:00", "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 9767.9, "close_time": 1780793999999, "quote_volume": 615.475379, "trades": 10, "taker_buy_base": 7814.32, "taker_buy_quote": 492.30216 }, { "timestamp": 1780794000000, "datetime": "2026-06-07T01:00:00", "open": 0.0633, "high": 0.0643, "low": 0.0633, "close": 0.0643, "volume": 5129.56, "close_time": 1780797599999, "quote_volume": 327.462945, "trades": 10, "taker_buy_base": 2725.06, "taker_buy_quote": 174.964298 }, { "timestamp": 1780797600000, "datetime": "2026-06-07T02:00:00", "open": 0.0642, "high": 0.0647, "low": 0.0633, "close": 0.0635, "volume": 74037.73, "close_time": 1780801199999, "quote_volume": 4743.402626, "trades": 51, "taker_buy_base": 35629.13, "taker_buy_quote": 2298.965233 }, { "timestamp": 1780801200000, "datetime": "2026-06-07T03:00:00", "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 4556.8, "close_time": 1780804799999, "quote_volume": 289.454479, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1780804800000, "datetime": "2026-06-07T04:00:00", "open": 0.0634, "high": 0.0638, "low": 0.0629, "close": 0.0638, "volume": 45886.47, "close_time": 1780808399999, "quote_volume": 2897.526633, "trades": 29, "taker_buy_base": 10907.45, "taker_buy_quote": 694.902244 }, { "timestamp": 1780808400000, "datetime": "2026-06-07T05:00:00", "open": 0.0638, "high": 0.0642, "low": 0.0636, "close": 0.0641, "volume": 16398.92, "close_time": 1780811999999, "quote_volume": 1048.549448, "trades": 19, "taker_buy_base": 6274.27, "taker_buy_quote": 400.178811 }, { "timestamp": 1780812000000, "datetime": "2026-06-07T06:00:00", "open": 0.0641, "high": 0.0646, "low": 0.064, "close": 0.0643, "volume": 3052.79, "close_time": 1780815599999, "quote_volume": 196.235422, "trades": 5, "taker_buy_base": 776.91, "taker_buy_quote": 50.188386 }, { "timestamp": 1780815600000, "datetime": "2026-06-07T07:00:00", "open": 0.0641, "high": 0.0645, "low": 0.064, "close": 0.0645, "volume": 2585.14, "close_time": 1780819199999, "quote_volume": 166.04524, "trades": 5, "taker_buy_base": 1170.0, "taker_buy_quote": 75.367321 }, { "timestamp": 1780819200000, "datetime": "2026-06-07T08:00:00", "open": 0.064, "high": 0.0649, "low": 0.064, "close": 0.0649, "volume": 7763.61, "close_time": 1780822799999, "quote_volume": 501.415019, "trades": 7, "taker_buy_base": 5119.07, "taker_buy_quote": 331.563484 }, { "timestamp": 1780822800000, "datetime": "2026-06-07T09:00:00", "open": 0.0652, "high": 0.0653, "low": 0.0647, "close": 0.0648, "volume": 4193.27, "close_time": 1780826399999, "quote_volume": 272.628961, "trades": 8, "taker_buy_base": 2181.2, "taker_buy_quote": 141.967288 }, { "timestamp": 1780826400000, "datetime": "2026-06-07T10:00:00", "open": 0.0643, "high": 0.0644, "low": 0.064, "close": 0.064, "volume": 4148.38, "close_time": 1780829999999, "quote_volume": 266.841765, "trades": 5, "taker_buy_base": 1293.72, "taker_buy_quote": 83.189448 }, { "timestamp": 1780830000000, "datetime": "2026-06-07T11:00:00", "open": 0.0641, "high": 0.0643, "low": 0.0641, "close": 0.0642, "volume": 29201.17, "close_time": 1780833599999, "quote_volume": 1872.944292, "trades": 18, "taker_buy_base": 5642.79, "taker_buy_quote": 361.974081 }, { "timestamp": 1780833600000, "datetime": "2026-06-07T12:00:00", "open": 0.064, "high": 0.064, "low": 0.063, "close": 0.063, "volume": 11474.94, "close_time": 1780837199999, "quote_volume": 728.11446, "trades": 13, "taker_buy_base": 6897.12, "taker_buy_quote": 438.251877 }, { "timestamp": 1780837200000, "datetime": "2026-06-07T13:00:00", "open": 0.0631, "high": 0.0637, "low": 0.0629, "close": 0.0634, "volume": 107816.38, "close_time": 1780840799999, "quote_volume": 6823.106939, "trades": 146, "taker_buy_base": 55249.74, "taker_buy_quote": 3501.858374 }, { "timestamp": 1780840800000, "datetime": "2026-06-07T14:00:00", "open": 0.0633, "high": 0.0639, "low": 0.0633, "close": 0.0636, "volume": 22978.16, "close_time": 1780844399999, "quote_volume": 1459.511726, "trades": 26, "taker_buy_base": 13063.11, "taker_buy_quote": 829.825401 }, { "timestamp": 1780844400000, "datetime": "2026-06-07T15:00:00", "open": 0.0637, "high": 0.0637, "low": 0.0632, "close": 0.0632, "volume": 9672.44, "close_time": 1780847999999, "quote_volume": 614.384504, "trades": 13, "taker_buy_base": 2433.15, "taker_buy_quote": 154.726442 }, { "timestamp": 1780848000000, "datetime": "2026-06-07T16:00:00", "open": 0.0636, "high": 0.0637, "low": 0.0627, "close": 0.0634, "volume": 82170.6, "close_time": 1780851599999, "quote_volume": 5180.867989, "trades": 41, "taker_buy_base": 7094.82, "taker_buy_quote": 449.802911 }, { "timestamp": 1780851600000, "datetime": "2026-06-07T17:00:00", "open": 0.0635, "high": 0.0635, "low": 0.0631, "close": 0.0632, "volume": 10043.02, "close_time": 1780855199999, "quote_volume": 635.624531, "trades": 10, "taker_buy_base": 8262.7, "taker_buy_quote": 523.108307 }, { "timestamp": 1780855200000, "datetime": "2026-06-07T18:00:00", "open": 0.0632, "high": 0.0632, "low": 0.0629, "close": 0.0629, "volume": 16043.97, "close_time": 1780858799999, "quote_volume": 1011.536929, "trades": 16, "taker_buy_base": 16043.97, "taker_buy_quote": 1011.536929 }, { "timestamp": 1780858800000, "datetime": "2026-06-07T19:00:00", "open": 0.0621, "high": 0.0622, "low": 0.0614, "close": 0.0618, "volume": 18045.8, "close_time": 1780862399999, "quote_volume": 1114.670139, "trades": 23, "taker_buy_base": 10471.57, "taker_buy_quote": 647.288042 }, { "timestamp": 1780862400000, "datetime": "2026-06-07T20:00:00", "open": 0.0618, "high": 0.0627, "low": 0.0618, "close": 0.0627, "volume": 52760.74, "close_time": 1780865999999, "quote_volume": 3296.653497, "trades": 33, "taker_buy_base": 43371.54, "taker_buy_quote": 2710.808127 }, { "timestamp": 1780866000000, "datetime": "2026-06-07T21:00:00", "open": 0.0626, "high": 0.063, "low": 0.0623, "close": 0.0623, "volume": 41366.14, "close_time": 1780869599999, "quote_volume": 2599.909067, "trades": 15, "taker_buy_base": 25877.26, "taker_buy_quote": 1627.349003 }, { "timestamp": 1780869600000, "datetime": "2026-06-07T22:00:00", "open": 0.063, "high": 0.065, "low": 0.0624, "close": 0.0638, "volume": 52406.46, "close_time": 1780873199999, "quote_volume": 3372.112219, "trades": 82, "taker_buy_base": 33573.42, "taker_buy_quote": 2163.327747 }, { "timestamp": 1780873200000, "datetime": "2026-06-07T23:00:00", "open": 0.0637, "high": 0.064, "low": 0.0636, "close": 0.0639, "volume": 10812.6, "close_time": 1780876799999, "quote_volume": 690.051962, "trades": 26, "taker_buy_base": 6122.12, "taker_buy_quote": 390.946938 }, { "timestamp": 1780876800000, "datetime": "2026-06-08T00:00:00", "open": 0.064, "high": 0.0649, "low": 0.0638, "close": 0.0648, "volume": 26612.77, "close_time": 1780880399999, "quote_volume": 1707.571856, "trades": 41, "taker_buy_base": 20775.63, "taker_buy_quote": 1333.77979 }, { "timestamp": 1780880400000, "datetime": "2026-06-08T01:00:00", "open": 0.0644, "high": 0.0644, "low": 0.0636, "close": 0.0639, "volume": 22851.18, "close_time": 1780883999999, "quote_volume": 1459.76357, "trades": 36, "taker_buy_base": 20349.36, "taker_buy_quote": 1299.948924 }, { "timestamp": 1780884000000, "datetime": "2026-06-08T02:00:00", "open": 0.064, "high": 0.0641, "low": 0.0636, "close": 0.0637, "volume": 11796.65, "close_time": 1780887599999, "quote_volume": 753.141002, "trades": 25, "taker_buy_base": 6628.17, "taker_buy_quote": 423.291978 }, { "timestamp": 1780887600000, "datetime": "2026-06-08T03:00:00", "open": 0.0637, "high": 0.064, "low": 0.0635, "close": 0.0639, "volume": 8129.93, "close_time": 1780891199999, "quote_volume": 517.977013, "trades": 20, "taker_buy_base": 3973.94, "taker_buy_quote": 253.281152 }, { "timestamp": 1780891200000, "datetime": "2026-06-08T04:00:00", "open": 0.0639, "high": 0.0639, "low": 0.0634, "close": 0.0634, "volume": 22463.28, "close_time": 1780894799999, "quote_volume": 1426.719775, "trades": 27, "taker_buy_base": 10914.62, "taker_buy_quote": 693.14947 }, { "timestamp": 1780894800000, "datetime": "2026-06-08T05:00:00", "open": 0.0634, "high": 0.0634, "low": 0.0626, "close": 0.0631, "volume": 69123.11, "close_time": 1780898399999, "quote_volume": 4350.699156, "trades": 31, "taker_buy_base": 15797.32, "taker_buy_quote": 998.457074 }, { "timestamp": 1780898400000, "datetime": "2026-06-08T06:00:00", "open": 0.0636, "high": 0.0639, "low": 0.0635, "close": 0.0637, "volume": 64226.6, "close_time": 1780901999999, "quote_volume": 4098.100166, "trades": 19, "taker_buy_base": 19320.36, "taker_buy_quote": 1230.652832 }, { "timestamp": 1780902000000, "datetime": "2026-06-08T07:00:00", "open": 0.0636, "high": 0.0642, "low": 0.0634, "close": 0.0642, "volume": 3148.59, "close_time": 1780905599999, "quote_volume": 200.820993, "trades": 8, "taker_buy_base": 1771.16, "taker_buy_quote": 113.334466 }, { "timestamp": 1780905600000, "datetime": "2026-06-08T08:00:00", "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 15735.29, "close_time": 1780909199999, "quote_volume": 1007.528044, "trades": 4, "taker_buy_base": 11040.45, "taker_buy_quote": 706.5888 }, { "timestamp": 1780909200000, "datetime": "2026-06-08T09:00:00", "open": 0.0647, "high": 0.0649, "low": 0.0645, "close": 0.0649, "volume": 15799.88, "close_time": 1780912799999, "quote_volume": 1022.344682, "trades": 7, "taker_buy_base": 9862.79, "taker_buy_quote": 637.183545 }, { "timestamp": 1780912800000, "datetime": "2026-06-08T10:00:00", "open": 0.065, "high": 0.0685, "low": 0.0649, "close": 0.0685, "volume": 129198.07, "close_time": 1780916399999, "quote_volume": 8674.804486, "trades": 71, "taker_buy_base": 104400.77, "taker_buy_quote": 7022.112394 }, { "timestamp": 1780916400000, "datetime": "2026-06-08T11:00:00", "open": 0.0681, "high": 0.0689, "low": 0.0666, "close": 0.0666, "volume": 320659.43, "close_time": 1780919999999, "quote_volume": 21662.25584, "trades": 138, "taker_buy_base": 121372.31, "taker_buy_quote": 8219.192928 }, { "timestamp": 1780920000000, "datetime": "2026-06-08T12:00:00", "open": 0.0667, "high": 0.0667, "low": 0.0659, "close": 0.0667, "volume": 69034.46, "close_time": 1780923599999, "quote_volume": 4576.859641, "trades": 38, "taker_buy_base": 23020.91, "taker_buy_quote": 1525.862818 }, { "timestamp": 1780923600000, "datetime": "2026-06-08T13:00:00", "open": 0.0668, "high": 0.0674, "low": 0.0667, "close": 0.0669, "volume": 52028.84, "close_time": 1780927199999, "quote_volume": 3484.115181, "trades": 23, "taker_buy_base": 29747.56, "taker_buy_quote": 1991.899602 }, { "timestamp": 1780927200000, "datetime": "2026-06-08T14:00:00", "open": 0.067, "high": 0.0702, "low": 0.0669, "close": 0.0688, "volume": 604077.99, "close_time": 1780930799999, "quote_volume": 41710.173022, "trades": 306, "taker_buy_base": 477483.62, "taker_buy_quote": 33002.098697 }, { "timestamp": 1780930800000, "datetime": "2026-06-08T15:00:00", "open": 0.0695, "high": 0.0705, "low": 0.068, "close": 0.0685, "volume": 37243.05, "close_time": 1780934399999, "quote_volume": 2570.620057, "trades": 61, "taker_buy_base": 11212.05, "taker_buy_quote": 785.125874 }, { "timestamp": 1780934400000, "datetime": "2026-06-08T16:00:00", "open": 0.0694, "high": 0.0901, "low": 0.0694, "close": 0.083, "volume": 3213209.51, "close_time": 1780937999999, "quote_volume": 261535.177671, "trades": 2330, "taker_buy_base": 1757217.82, "taker_buy_quote": 143004.054595 }, { "timestamp": 1780938000000, "datetime": "2026-06-08T17:00:00", "open": 0.0834, "high": 0.0883, "low": 0.0766, "close": 0.0798, "volume": 1892999.87, "close_time": 1780941599999, "quote_volume": 156511.782822, "trades": 1365, "taker_buy_base": 844421.94, "taker_buy_quote": 69879.22809 }, { "timestamp": 1780941600000, "datetime": "2026-06-08T18:00:00", "open": 0.0802, "high": 0.082, "low": 0.0767, "close": 0.0771, "volume": 1307777.56, "close_time": 1780945199999, "quote_volume": 102233.063692, "trades": 1102, "taker_buy_base": 567352.39, "taker_buy_quote": 44446.380987 }, { "timestamp": 1780945200000, "datetime": "2026-06-08T19:00:00", "open": 0.0774, "high": 0.0856, "low": 0.0774, "close": 0.0786, "volume": 1068005.94, "close_time": 1780948799999, "quote_volume": 86685.263708, "trades": 756, "taker_buy_base": 564099.54, "taker_buy_quote": 45656.643324 }, { "timestamp": 1780948800000, "datetime": "2026-06-08T20:00:00", "open": 0.0785, "high": 0.085, "low": 0.0767, "close": 0.077, "volume": 1144743.13, "close_time": 1780952399999, "quote_volume": 91756.012563, "trades": 788, "taker_buy_base": 442092.06, "taker_buy_quote": 35832.013181 }, { "timestamp": 1780952400000, "datetime": "2026-06-08T21:00:00", "open": 0.0781, "high": 0.0794, "low": 0.0758, "close": 0.0761, "volume": 454307.94, "close_time": 1780955999999, "quote_volume": 35328.519806, "trades": 258, "taker_buy_base": 174899.25, "taker_buy_quote": 13650.78304 }, { "timestamp": 1780956000000, "datetime": "2026-06-08T22:00:00", "open": 0.0758, "high": 0.0814, "low": 0.0755, "close": 0.0799, "volume": 222298.12, "close_time": 1780959599999, "quote_volume": 17535.451554, "trades": 236, "taker_buy_base": 148105.68, "taker_buy_quote": 11720.674912 }, { "timestamp": 1780959600000, "datetime": "2026-06-08T23:00:00", "open": 0.0798, "high": 0.0798, "low": 0.0768, "close": 0.0776, "volume": 108284.1, "close_time": 1780963199999, "quote_volume": 8429.058372, "trades": 93, "taker_buy_base": 37855.87, "taker_buy_quote": 2961.596778 }, { "timestamp": 1780963200000, "datetime": "2026-06-09T00:00:00", "open": 0.0777, "high": 0.0831, "low": 0.0735, "close": 0.0745, "volume": 386388.55, "close_time": 1780966799999, "quote_volume": 29351.088173, "trades": 346, "taker_buy_base": 172724.87, "taker_buy_quote": 13241.593334 }, { "timestamp": 1780966800000, "datetime": "2026-06-09T01:00:00", "open": 0.0746, "high": 0.0758, "low": 0.0717, "close": 0.0717, "volume": 317162.55, "close_time": 1780970399999, "quote_volume": 23065.017019, "trades": 251, "taker_buy_base": 143105.65, "taker_buy_quote": 10445.220153 }, { "timestamp": 1780970400000, "datetime": "2026-06-09T02:00:00", "open": 0.0714, "high": 0.0716, "low": 0.0677, "close": 0.0677, "volume": 201776.89, "close_time": 1780973999999, "quote_volume": 14193.747833, "trades": 129, "taker_buy_base": 92625.36, "taker_buy_quote": 6557.532618 }, { "timestamp": 1780974000000, "datetime": "2026-06-09T03:00:00", "open": 0.0676, "high": 0.0683, "low": 0.0663, "close": 0.0665, "volume": 183251.38, "close_time": 1780977599999, "quote_volume": 12255.47103, "trades": 139, "taker_buy_base": 68064.56, "taker_buy_quote": 4556.363461 }, { "timestamp": 1780977600000, "datetime": "2026-06-09T04:00:00", "open": 0.0668, "high": 0.0679, "low": 0.0658, "close": 0.0677, "volume": 277796.09, "close_time": 1780981199999, "quote_volume": 18653.001992, "trades": 164, "taker_buy_base": 103964.7, "taker_buy_quote": 6961.535365 }, { "timestamp": 1780981200000, "datetime": "2026-06-09T05:00:00", "open": 0.0678, "high": 0.0691, "low": 0.0672, "close": 0.0687, "volume": 179497.51, "close_time": 1780984799999, "quote_volume": 12253.893243, "trades": 137, "taker_buy_base": 91666.78, "taker_buy_quote": 6268.829959 }, { "timestamp": 1780984800000, "datetime": "2026-06-09T06:00:00", "open": 0.0687, "high": 0.0695, "low": 0.0668, "close": 0.0671, "volume": 1167588.22, "close_time": 1780988399999, "quote_volume": 79935.696977, "trades": 218, "taker_buy_base": 557845.42, "taker_buy_quote": 38226.027325 }, { "timestamp": 1780988400000, "datetime": "2026-06-09T07:00:00", "open": 0.0674, "high": 0.0693, "low": 0.0672, "close": 0.0682, "volume": 291631.06, "close_time": 1780991999999, "quote_volume": 19931.097828, "trades": 98, "taker_buy_base": 62995.8, "taker_buy_quote": 4308.833274 }, { "timestamp": 1780992000000, "datetime": "2026-06-09T08:00:00", "open": 0.0681, "high": 0.069, "low": 0.0681, "close": 0.0686, "volume": 41991.85, "close_time": 1780995599999, "quote_volume": 2870.648799, "trades": 41, "taker_buy_base": 11882.51, "taker_buy_quote": 814.928654 }, { "timestamp": 1780995600000, "datetime": "2026-06-09T09:00:00", "open": 0.0686, "high": 0.0689, "low": 0.0679, "close": 0.0679, "volume": 119261.24, "close_time": 1780999199999, "quote_volume": 8118.333972, "trades": 43, "taker_buy_base": 72924.42, "taker_buy_quote": 4958.969038 }, { "timestamp": 1780999200000, "datetime": "2026-06-09T10:00:00", "open": 0.0674, "high": 0.0683, "low": 0.0673, "close": 0.068, "volume": 41582.56, "close_time": 1781002799999, "quote_volume": 2829.846442, "trades": 21, "taker_buy_base": 3028.38, "taker_buy_quote": 206.2318 }, { "timestamp": 1781002800000, "datetime": "2026-06-09T11:00:00", "open": 0.0681, "high": 0.0689, "low": 0.0678, "close": 0.0684, "volume": 39521.37, "close_time": 1781006399999, "quote_volume": 2703.76033, "trades": 31, "taker_buy_base": 28921.82, "taker_buy_quote": 1982.665223 }, { "timestamp": 1781006400000, "datetime": "2026-06-09T12:00:00", "open": 0.0683, "high": 0.07, "low": 0.0683, "close": 0.0689, "volume": 89084.84, "close_time": 1781009999999, "quote_volume": 6151.426105, "trades": 71, "taker_buy_base": 39464.28, "taker_buy_quote": 2735.447201 }, { "timestamp": 1781010000000, "datetime": "2026-06-09T13:00:00", "open": 0.0691, "high": 0.0691, "low": 0.0682, "close": 0.0682, "volume": 19129.12, "close_time": 1781013599999, "quote_volume": 1316.343449, "trades": 20, "taker_buy_base": 7690.37, "taker_buy_quote": 529.808354 }, { "timestamp": 1781013600000, "datetime": "2026-06-09T14:00:00", "open": 0.0679, "high": 0.0679, "low": 0.0666, "close": 0.0668, "volume": 72400.54, "close_time": 1781017199999, "quote_volume": 4837.214212, "trades": 62, "taker_buy_base": 14318.2, "taker_buy_quote": 960.715247 }, { "timestamp": 1781017200000, "datetime": "2026-06-09T15:00:00", "open": 0.0673, "high": 0.0675, "low": 0.0663, "close": 0.0663, "volume": 136377.97, "close_time": 1781020799999, "quote_volume": 9104.965936, "trades": 54, "taker_buy_base": 46267.55, "taker_buy_quote": 3093.537187 }, { "timestamp": 1781020800000, "datetime": "2026-06-09T16:00:00", "open": 0.0663, "high": 0.0663, "low": 0.0648, "close": 0.0663, "volume": 93346.12, "close_time": 1781024399999, "quote_volume": 6149.314651, "trades": 109, "taker_buy_base": 47718.17, "taker_buy_quote": 3151.319144 }, { "timestamp": 1781024400000, "datetime": "2026-06-09T17:00:00", "open": 0.0665, "high": 0.0677, "low": 0.0665, "close": 0.0673, "volume": 10205.65, "close_time": 1781027999999, "quote_volume": 684.652777, "trades": 27, "taker_buy_base": 7379.3, "taker_buy_quote": 494.657921 }, { "timestamp": 1781028000000, "datetime": "2026-06-09T18:00:00", "open": 0.0669, "high": 0.067, "low": 0.0665, "close": 0.0668, "volume": 173096.7, "close_time": 1781031599999, "quote_volume": 11517.437958, "trades": 47, "taker_buy_base": 136885.07, "taker_buy_quote": 9106.153645 }, { "timestamp": 1781031600000, "datetime": "2026-06-09T19:00:00", "open": 0.0672, "high": 0.0672, "low": 0.0665, "close": 0.0669, "volume": 127695.24, "close_time": 1781035199999, "quote_volume": 8515.563088, "trades": 55, "taker_buy_base": 118583.37, "taker_buy_quote": 7908.229859 }, { "timestamp": 1781035200000, "datetime": "2026-06-09T20:00:00", "open": 0.0668, "high": 0.0678, "low": 0.0668, "close": 0.0673, "volume": 80879.74, "close_time": 1781038799999, "quote_volume": 5466.203678, "trades": 42, "taker_buy_base": 72274.45, "taker_buy_quote": 4886.492939 }, { "timestamp": 1781038800000, "datetime": "2026-06-09T21:00:00", "open": 0.0673, "high": 0.0673, "low": 0.0666, "close": 0.0666, "volume": 1284.6, "close_time": 1781042399999, "quote_volume": 85.877736, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1781042400000, "datetime": "2026-06-09T22:00:00", "open": 0.0667, "high": 0.0669, "low": 0.0665, "close": 0.0665, "volume": 10752.61, "close_time": 1781045999999, "quote_volume": 716.188093, "trades": 21, "taker_buy_base": 3823.01, "taker_buy_quote": 254.851246 }, { "timestamp": 1781046000000, "datetime": "2026-06-09T23:00:00", "open": 0.0665, "high": 0.0673, "low": 0.0665, "close": 0.0673, "volume": 41411.18, "close_time": 1781049599999, "quote_volume": 2769.454398, "trades": 42, "taker_buy_base": 31005.5, "taker_buy_quote": 2071.830991 }, { "timestamp": 1781049600000, "datetime": "2026-06-10T00:00:00", "open": 0.0673, "high": 0.0675, "low": 0.0669, "close": 0.0673, "volume": 23683.3, "close_time": 1781053199999, "quote_volume": 1591.945586, "trades": 28, "taker_buy_base": 17821.1, "taker_buy_quote": 1198.289954 }, { "timestamp": 1781053200000, "datetime": "2026-06-10T01:00:00", "open": 0.068, "high": 0.0687, "low": 0.0672, "close": 0.0672, "volume": 14748.93, "close_time": 1781056799999, "quote_volume": 1002.267644, "trades": 18, "taker_buy_base": 11880.64, "taker_buy_quote": 809.361281 }, { "timestamp": 1781056800000, "datetime": "2026-06-10T02:00:00", "open": 0.0668, "high": 0.0668, "low": 0.0658, "close": 0.0661, "volume": 23587.22, "close_time": 1781060399999, "quote_volume": 1563.86016, "trades": 28, "taker_buy_base": 18835.33, "taker_buy_quote": 1250.23542 }, { "timestamp": 1781060400000, "datetime": "2026-06-10T03:00:00", "open": 0.0658, "high": 0.0662, "low": 0.0655, "close": 0.0659, "volume": 12975.09, "close_time": 1781063999999, "quote_volume": 853.207082, "trades": 26, "taker_buy_base": 4960.67, "taker_buy_quote": 327.207767 }, { "timestamp": 1781064000000, "datetime": "2026-06-10T04:00:00", "open": 0.066, "high": 0.066, "low": 0.0656, "close": 0.0656, "volume": 3115.5, "close_time": 1781067599999, "quote_volume": 205.197387, "trades": 9, "taker_buy_base": 2851.27, "taker_buy_quote": 187.758207 }, { "timestamp": 1781067600000, "datetime": "2026-06-10T05:00:00", "open": 0.0656, "high": 0.0656, "low": 0.0649, "close": 0.0653, "volume": 16251.57, "close_time": 1781071199999, "quote_volume": 1059.0199, "trades": 20, "taker_buy_base": 9142.76, "taker_buy_quote": 596.528787 }, { "timestamp": 1781071200000, "datetime": "2026-06-10T06:00:00", "open": 0.0653, "high": 0.0655, "low": 0.0651, "close": 0.0655, "volume": 2794.54, "close_time": 1781074799999, "quote_volume": 182.687056, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1781074800000, "datetime": "2026-06-10T07:00:00", "open": 0.0655, "high": 0.0659, "low": 0.0654, "close": 0.0654, "volume": 16516.98, "close_time": 1781078399999, "quote_volume": 1084.724383, "trades": 13, "taker_buy_base": 1000.0, "taker_buy_quote": 65.7 }, { "timestamp": 1781078400000, "datetime": "2026-06-10T08:00:00", "open": 0.0654, "high": 0.0655, "low": 0.0651, "close": 0.0651, "volume": 20131.33, "close_time": 1781081999999, "quote_volume": 1315.03041, "trades": 18, "taker_buy_base": 3909.15, "taker_buy_quote": 255.499872 }, { "timestamp": 1781082000000, "datetime": "2026-06-10T09:00:00", "open": 0.0651, "high": 0.0653, "low": 0.0649, "close": 0.0653, "volume": 3137.49, "close_time": 1781085599999, "quote_volume": 203.852755, "trades": 7, "taker_buy_base": 945.48, "taker_buy_quote": 61.52846 }, { "timestamp": 1781085600000, "datetime": "2026-06-10T10:00:00", "open": 0.0656, "high": 0.0656, "low": 0.0649, "close": 0.0653, "volume": 117039.43, "close_time": 1781089199999, "quote_volume": 7642.636932, "trades": 16, "taker_buy_base": 10043.03, "taker_buy_quote": 657.565619 }, { "timestamp": 1781089200000, "datetime": "2026-06-10T11:00:00", "open": 0.0653, "high": 0.0653, "low": 0.064, "close": 0.0643, "volume": 16666.63, "close_time": 1781092799999, "quote_volume": 1078.095972, "trades": 15, "taker_buy_base": 9912.42, "taker_buy_quote": 641.588242 }, { "timestamp": 1781092800000, "datetime": "2026-06-10T12:00:00", "open": 0.0644, "high": 0.0656, "low": 0.0643, "close": 0.0656, "volume": 8469.52, "close_time": 1781096399999, "quote_volume": 548.038207, "trades": 12, "taker_buy_base": 2657.3, "taker_buy_quote": 173.335245 }, { "timestamp": 1781096400000, "datetime": "2026-06-10T13:00:00", "open": 0.0653, "high": 0.0664, "low": 0.0653, "close": 0.0661, "volume": 12528.29, "close_time": 1781099999999, "quote_volume": 828.661097, "trades": 17, "taker_buy_base": 8491.71, "taker_buy_quote": 562.700157 }, { "timestamp": 1781100000000, "datetime": "2026-06-10T14:00:00", "open": 0.066, "high": 0.066, "low": 0.0656, "close": 0.0658, "volume": 30037.81, "close_time": 1781103599999, "quote_volume": 1975.906783, "trades": 21, "taker_buy_base": 13118.4, "taker_buy_quote": 863.014972 }, { "timestamp": 1781103600000, "datetime": "2026-06-10T15:00:00", "open": 0.0657, "high": 0.0666, "low": 0.0657, "close": 0.0658, "volume": 22116.09, "close_time": 1781107199999, "quote_volume": 1461.049717, "trades": 20, "taker_buy_base": 9908.15, "taker_buy_quote": 655.579593 }, { "timestamp": 1781107200000, "datetime": "2026-06-10T16:00:00", "open": 0.0667, "high": 0.0667, "low": 0.0658, "close": 0.0658, "volume": 116635.96, "close_time": 1781110799999, "quote_volume": 7702.112354, "trades": 40, "taker_buy_base": 111330.79, "taker_buy_quote": 7351.178283 }, { "timestamp": 1781110800000, "datetime": "2026-06-10T17:00:00", "open": 0.0659, "high": 0.066, "low": 0.0649, "close": 0.0652, "volume": 85708.85, "close_time": 1781114399999, "quote_volume": 5598.253237, "trades": 85, "taker_buy_base": 40760.65, "taker_buy_quote": 2661.988537 }, { "timestamp": 1781114400000, "datetime": "2026-06-10T18:00:00", "open": 0.0652, "high": 0.0653, "low": 0.0645, "close": 0.065, "volume": 27137.84, "close_time": 1781117999999, "quote_volume": 1760.717511, "trades": 31, "taker_buy_base": 24734.32, "taker_buy_quote": 1604.840767 }, { "timestamp": 1781118000000, "datetime": "2026-06-10T19:00:00", "open": 0.0648, "high": 0.0649, "low": 0.064, "close": 0.064, "volume": 25467.06, "close_time": 1781121599999, "quote_volume": 1646.406613, "trades": 18, "taker_buy_base": 10946.02, "taker_buy_quote": 708.272928 }, { "timestamp": 1781121600000, "datetime": "2026-06-10T20:00:00", "open": 0.0638, "high": 0.0644, "low": 0.0638, "close": 0.0638, "volume": 33193.04, "close_time": 1781125199999, "quote_volume": 2130.174218, "trades": 38, "taker_buy_base": 17163.51, "taker_buy_quote": 1101.727134 }, { "timestamp": 1781125200000, "datetime": "2026-06-10T21:00:00", "open": 0.0638, "high": 0.0638, "low": 0.0622, "close": 0.0622, "volume": 69521.31, "close_time": 1781128799999, "quote_volume": 4402.627421, "trades": 54, "taker_buy_base": 15720.51, "taker_buy_quote": 988.929639 }, { "timestamp": 1781128800000, "datetime": "2026-06-10T22:00:00", "open": 0.0623, "high": 0.0626, "low": 0.0622, "close": 0.0626, "volume": 16071.6, "close_time": 1781132399999, "quote_volume": 1003.742239, "trades": 14, "taker_buy_base": 3943.98, "taker_buy_quote": 246.328142 }, { "timestamp": 1781132400000, "datetime": "2026-06-10T23:00:00", "open": 0.0624, "high": 0.0634, "low": 0.0624, "close": 0.0634, "volume": 10186.96, "close_time": 1781135999999, "quote_volume": 639.425708, "trades": 9, "taker_buy_base": 5477.12, "taker_buy_quote": 343.60364 }, { "timestamp": 1781136000000, "datetime": "2026-06-11T00:00:00", "open": 0.0636, "high": 0.064, "low": 0.0635, "close": 0.0639, "volume": 12025.57, "close_time": 1781139599999, "quote_volume": 765.012312, "trades": 10, "taker_buy_base": 4416.12, "taker_buy_quote": 280.998356 }, { "timestamp": 1781139600000, "datetime": "2026-06-11T01:00:00", "open": 0.064, "high": 0.0649, "low": 0.064, "close": 0.0649, "volume": 4739.64, "close_time": 1781143199999, "quote_volume": 304.870432, "trades": 8, "taker_buy_base": 2615.02, "taker_buy_quote": 168.774128 }, { "timestamp": 1781143200000, "datetime": "2026-06-11T02:00:00", "open": 0.0647, "high": 0.0648, "low": 0.0645, "close": 0.0648, "volume": 5138.85, "close_time": 1781146799999, "quote_volume": 332.1996, "trades": 6, "taker_buy_base": 3199.31, "taker_buy_quote": 206.823297 }, { "timestamp": 1781146800000, "datetime": "2026-06-11T03:00:00", "open": 0.0645, "high": 0.066, "low": 0.0645, "close": 0.066, "volume": 72448.7, "close_time": 1781150399999, "quote_volume": 4729.425328, "trades": 50, "taker_buy_base": 50530.62, "taker_buy_quote": 3300.953166 }, { "timestamp": 1781150400000, "datetime": "2026-06-11T04:00:00", "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 1811.92, "close_time": 1781153999999, "quote_volume": 118.226297, "trades": 2, "taker_buy_base": 920.79, "taker_buy_quote": 60.035508 }, { "timestamp": 1781154000000, "datetime": "2026-06-11T05:00:00", "open": 0.0653, "high": 0.0653, "low": 0.0651, "close": 0.0651, "volume": 4269.47, "close_time": 1781157599999, "quote_volume": 278.212642, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1781157600000, "datetime": "2026-06-11T06:00:00", "open": 0.0648, "high": 0.065, "low": 0.0644, "close": 0.0647, "volume": 21377.99, "close_time": 1781161199999, "quote_volume": 1382.591986, "trades": 18, "taker_buy_base": 5921.13, "taker_buy_quote": 383.241012 }, { "timestamp": 1781161200000, "datetime": "2026-06-11T07:00:00", "open": 0.0648, "high": 0.0649, "low": 0.0644, "close": 0.0647, "volume": 48150.15, "close_time": 1781164799999, "quote_volume": 3106.4625, "trades": 24, "taker_buy_base": 3664.9, "taker_buy_quote": 237.393442 }, { "timestamp": 1781164800000, "datetime": "2026-06-11T08:00:00", "open": 0.0648, "high": 0.065, "low": 0.0647, "close": 0.0648, "volume": 152520.97, "close_time": 1781168399999, "quote_volume": 9871.86843, "trades": 49, "taker_buy_base": 135945.08, "taker_buy_quote": 8798.063364 }, { "timestamp": 1781168400000, "datetime": "2026-06-11T09:00:00", "open": 0.0649, "high": 0.0649, "low": 0.0645, "close": 0.0645, "volume": 17349.57, "close_time": 1781171999999, "quote_volume": 1121.835376, "trades": 21, "taker_buy_base": 9034.41, "taker_buy_quote": 584.615565 }, { "timestamp": 1781172000000, "datetime": "2026-06-11T10:00:00", "open": 0.0644, "high": 0.0645, "low": 0.0643, "close": 0.0645, "volume": 7852.99, "close_time": 1781175599999, "quote_volume": 505.960855, "trades": 9, "taker_buy_base": 4994.73, "taker_buy_quote": 321.960085 }, { "timestamp": 1781175600000, "datetime": "2026-06-11T11:00:00", "open": 0.0645, "high": 0.0649, "low": 0.0645, "close": 0.0649, "volume": 14665.22, "close_time": 1781179199999, "quote_volume": 948.089437, "trades": 13, "taker_buy_base": 12706.84, "taker_buy_quote": 821.578089 }, { "timestamp": 1781179200000, "datetime": "2026-06-11T12:00:00", "open": 0.0648, "high": 0.0649, "low": 0.0641, "close": 0.0645, "volume": 37262.42, "close_time": 1781182799999, "quote_volume": 2405.16185, "trades": 36, "taker_buy_base": 21978.73, "taker_buy_quote": 1421.58858 }, { "timestamp": 1781182800000, "datetime": "2026-06-11T13:00:00", "open": 0.0642, "high": 0.065, "low": 0.0642, "close": 0.0647, "volume": 379951.17, "close_time": 1781186399999, "quote_volume": 24578.295503, "trades": 56, "taker_buy_base": 205598.64, "taker_buy_quote": 13302.131106 }, { "timestamp": 1781186400000, "datetime": "2026-06-11T14:00:00", "open": 0.0648, "high": 0.0651, "low": 0.0648, "close": 0.0651, "volume": 17447.25, "close_time": 1781189999999, "quote_volume": 1132.515696, "trades": 13, "taker_buy_base": 15703.2, "taker_buy_quote": 1019.501256 }, { "timestamp": 1781190000000, "datetime": "2026-06-11T15:00:00", "open": 0.0646, "high": 0.0651, "low": 0.0646, "close": 0.065, "volume": 11372.23, "close_time": 1781193599999, "quote_volume": 737.560386, "trades": 10, "taker_buy_base": 4150.25, "taker_buy_quote": 268.96625 }, { "timestamp": 1781193600000, "datetime": "2026-06-11T16:00:00", "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 630.6, "close_time": 1781197199999, "quote_volume": 40.989, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1781197200000, "datetime": "2026-06-11T17:00:00", "open": 0.0646, "high": 0.0662, "low": 0.0643, "close": 0.0659, "volume": 56122.56, "close_time": 1781200799999, "quote_volume": 3655.603227, "trades": 46, "taker_buy_base": 51408.4, "taker_buy_quote": 3350.663192 }, { "timestamp": 1781200800000, "datetime": "2026-06-11T18:00:00", "open": 0.0658, "high": 0.066, "low": 0.0655, "close": 0.0656, "volume": 32845.07, "close_time": 1781204399999, "quote_volume": 2157.075518, "trades": 24, "taker_buy_base": 1303.11, "taker_buy_quote": 85.79093 }, { "timestamp": 1781204400000, "datetime": "2026-06-11T19:00:00", "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 1494.04, "close_time": 1781207999999, "quote_volume": 98.307832, "trades": 4, "taker_buy_base": 1301.98, "taker_buy_quote": 85.670284 }, { "timestamp": 1781208000000, "datetime": "2026-06-11T20:00:00", "open": 0.0656, "high": 0.0656, "low": 0.0654, "close": 0.0654, "volume": 14052.91, "close_time": 1781211599999, "quote_volume": 920.658849, "trades": 9, "taker_buy_base": 13133.0, "taker_buy_quote": 860.404744 }, { "timestamp": 1781211600000, "datetime": "2026-06-11T21:00:00", "open": 0.0661, "high": 0.0663, "low": 0.0659, "close": 0.0663, "volume": 6405.75, "close_time": 1781215199999, "quote_volume": 423.621225, "trades": 5, "taker_buy_base": 4792.43, "taker_buy_quote": 317.303437 }, { "timestamp": 1781215200000, "datetime": "2026-06-11T22:00:00", "open": 0.0661, "high": 0.0661, "low": 0.0658, "close": 0.066, "volume": 21987.98, "close_time": 1781218799999, "quote_volume": 1450.713691, "trades": 21, "taker_buy_base": 11735.76, "taker_buy_quote": 774.067171 }, { "timestamp": 1781218800000, "datetime": "2026-06-11T23:00:00", "open": 0.0659, "high": 0.0665, "low": 0.0657, "close": 0.0664, "volume": 31573.96, "close_time": 1781222399999, "quote_volume": 2092.073646, "trades": 33, "taker_buy_base": 22504.11, "taker_buy_quote": 1492.833048 }, { "timestamp": 1781222400000, "datetime": "2026-06-12T00:00:00", "open": 0.0665, "high": 0.0674, "low": 0.0665, "close": 0.0666, "volume": 26631.22, "close_time": 1781225999999, "quote_volume": 1781.024849, "trades": 29, "taker_buy_base": 24683.83, "taker_buy_quote": 1651.421877 }, { "timestamp": 1781226000000, "datetime": "2026-06-12T01:00:00", "open": 0.0664, "high": 0.0665, "low": 0.0659, "close": 0.0659, "volume": 6807.45, "close_time": 1781229599999, "quote_volume": 451.958369, "trades": 8, "taker_buy_base": 5875.43, "taker_buy_quote": 390.165443 }, { "timestamp": 1781229600000, "datetime": "2026-06-12T02:00:00", "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0665, "volume": 13376.05, "close_time": 1781233199999, "quote_volume": 889.094337, "trades": 15, "taker_buy_base": 12444.03, "taker_buy_quote": 827.301411 }, { "timestamp": 1781233200000, "datetime": "2026-06-12T03:00:00", "open": 0.0665, "high": 0.0665, "low": 0.0662, "close": 0.0662, "volume": 14541.79, "close_time": 1781236799999, "quote_volume": 965.25773, "trades": 16, "taker_buy_base": 14541.79, "taker_buy_quote": 965.25773 }, { "timestamp": 1781236800000, "datetime": "2026-06-12T04:00:00", "open": 0.0661, "high": 0.0664, "low": 0.066, "close": 0.066, "volume": 18824.07, "close_time": 1781240399999, "quote_volume": 1244.98927, "trades": 23, "taker_buy_base": 14775.21, "taker_buy_quote": 977.626024 }, { "timestamp": 1781240400000, "datetime": "2026-06-12T05:00:00", "open": 0.066, "high": 0.066, "low": 0.0653, "close": 0.0653, "volume": 8059.4, "close_time": 1781243999999, "quote_volume": 529.107318, "trades": 11, "taker_buy_base": 5872.23, "taker_buy_quote": 385.539501 }, { "timestamp": 1781244000000, "datetime": "2026-06-12T06:00:00", "open": 0.0653, "high": 0.0653, "low": 0.0647, "close": 0.0647, "volume": 11530.02, "close_time": 1781247599999, "quote_volume": 749.812542, "trades": 13, "taker_buy_base": 4728.08, "taker_buy_quote": 308.243624 }, { "timestamp": 1781247600000, "datetime": "2026-06-12T07:00:00", "open": 0.0648, "high": 0.0651, "low": 0.0648, "close": 0.0651, "volume": 8162.6, "close_time": 1781251199999, "quote_volume": 530.504999, "trades": 7, "taker_buy_base": 4557.22, "taker_buy_quote": 296.675022 }, { "timestamp": 1781251200000, "datetime": "2026-06-12T08:00:00", "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 1932.02, "close_time": 1781254799999, "quote_volume": 126.354108, "trades": 2, "taker_buy_base": 1932.02, "taker_buy_quote": 126.354108 }, { "timestamp": 1781254800000, "datetime": "2026-06-12T09:00:00", "open": 0.0652, "high": 0.0656, "low": 0.0652, "close": 0.0656, "volume": 16139.05, "close_time": 1781258399999, "quote_volume": 1057.70703, "trades": 10, "taker_buy_base": 4050.54, "taker_buy_quote": 265.168016 }, { "timestamp": 1781258400000, "datetime": "2026-06-12T10:00:00", "open": 0.0654, "high": 0.0655, "low": 0.065, "close": 0.0652, "volume": 26009.39, "close_time": 1781261999999, "quote_volume": 1696.778156, "trades": 16, "taker_buy_base": 21213.33, "taker_buy_quote": 1383.98864 }, { "timestamp": 1781262000000, "datetime": "2026-06-12T11:00:00", "open": 0.0652, "high": 0.0654, "low": 0.0651, "close": 0.0652, "volume": 10600.65, "close_time": 1781265599999, "quote_volume": 692.55402, "trades": 11, "taker_buy_base": 9414.26, "taker_buy_quote": 615.294594 }, { "timestamp": 1781265600000, "datetime": "2026-06-12T12:00:00", "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 932.02, "close_time": 1781269199999, "quote_volume": 60.767704, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1781269200000, "datetime": "2026-06-12T13:00:00", "open": 0.0654, "high": 0.0654, "low": 0.0648, "close": 0.0652, "volume": 36486.27, "close_time": 1781272799999, "quote_volume": 2374.124876, "trades": 31, "taker_buy_base": 24221.65, "taker_buy_quote": 1575.727148 }, { "timestamp": 1781272800000, "datetime": "2026-06-12T14:00:00", "open": 0.0652, "high": 0.0666, "low": 0.0652, "close": 0.0666, "volume": 25234.07, "close_time": 1781276399999, "quote_volume": 1666.149593, "trades": 36, "taker_buy_base": 23217.3, "taker_buy_quote": 1534.196864 }, { "timestamp": 1781276400000, "datetime": "2026-06-12T15:00:00", "open": 0.0668, "high": 0.0668, "low": 0.066, "close": 0.066, "volume": 20941.46, "close_time": 1781279999999, "quote_volume": 1389.65317, "trades": 20, "taker_buy_base": 8411.7, "taker_buy_quote": 558.443678 }, { "timestamp": 1781280000000, "datetime": "2026-06-12T16:00:00", "open": 0.0656, "high": 0.0666, "low": 0.0656, "close": 0.0661, "volume": 82133.4, "close_time": 1781283599999, "quote_volume": 5450.886716, "trades": 42, "taker_buy_base": 64168.57, "taker_buy_quote": 4263.201655 }, { "timestamp": 1781283600000, "datetime": "2026-06-12T17:00:00", "open": 0.0662, "high": 0.0666, "low": 0.0658, "close": 0.0658, "volume": 18435.21, "close_time": 1781287199999, "quote_volume": 1219.251442, "trades": 21, "taker_buy_base": 3066.86, "taker_buy_quote": 203.29714 }, { "timestamp": 1781287200000, "datetime": "2026-06-12T18:00:00", "open": 0.0658, "high": 0.0658, "low": 0.0656, "close": 0.0656, "volume": 1167.17, "close_time": 1781290799999, "quote_volume": 76.766352, "trades": 2, "taker_buy_base": 167.17, "taker_buy_quote": 10.966352 }, { "timestamp": 1781290800000, "datetime": "2026-06-12T19:00:00", "open": 0.0657, "high": 0.0659, "low": 0.0657, "close": 0.0658, "volume": 11043.13, "close_time": 1781294399999, "quote_volume": 726.18097, "trades": 9, "taker_buy_base": 3880.18, "taker_buy_quote": 255.11423 }, { "timestamp": 1781294400000, "datetime": "2026-06-12T20:00:00", "open": 0.0658, "high": 0.0658, "low": 0.0656, "close": 0.0656, "volume": 1091.46, "close_time": 1781297999999, "quote_volume": 71.631664, "trades": 3, "taker_buy_base": 159.44, "taker_buy_quote": 10.491152 }, { "timestamp": 1781298000000, "datetime": "2026-06-12T21:00:00", "open": 0.0656, "high": 0.066, "low": 0.0654, "close": 0.066, "volume": 4283.7, "close_time": 1781301599999, "quote_volume": 280.565976, "trades": 7, "taker_buy_base": 452.71, "taker_buy_quote": 29.848376 }, { "timestamp": 1781301600000, "datetime": "2026-06-12T22:00:00", "open": 0.0656, "high": 0.0656, "low": 0.0654, "close": 0.0654, "volume": 10856.52, "close_time": 1781305199999, "quote_volume": 712.159654, "trades": 15, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1781305200000, "datetime": "2026-06-12T23:00:00", "open": 0.0653, "high": 0.066, "low": 0.0652, "close": 0.066, "volume": 141608.68, "close_time": 1781308799999, "quote_volume": 9277.784558, "trades": 53, "taker_buy_base": 22519.46, "taker_buy_quote": 1477.148657 }, { "timestamp": 1781308800000, "datetime": "2026-06-13T00:00:00", "open": 0.0662, "high": 0.0666, "low": 0.0662, "close": 0.0663, "volume": 53380.24, "close_time": 1781312399999, "quote_volume": 3544.342748, "trades": 27, "taker_buy_base": 11839.82, "taker_buy_quote": 786.272057 }, { "timestamp": 1781312400000, "datetime": "2026-06-13T01:00:00", "open": 0.0663, "high": 0.0671, "low": 0.0662, "close": 0.067, "volume": 42734.54, "close_time": 1781315999999, "quote_volume": 2850.098448, "trades": 42, "taker_buy_base": 25664.95, "taker_buy_quote": 1713.612394 }, { "timestamp": 1781316000000, "datetime": "2026-06-13T02:00:00", "open": 0.0669, "high": 0.0672, "low": 0.0665, "close": 0.0665, "volume": 21393.43, "close_time": 1781319599999, "quote_volume": 1430.627846, "trades": 13, "taker_buy_base": 6853.92, "taker_buy_quote": 458.654095 }, { "timestamp": 1781319600000, "datetime": "2026-06-13T03:00:00", "open": 0.0666, "high": 0.0667, "low": 0.0662, "close": 0.0666, "volume": 8940.07, "close_time": 1781323199999, "quote_volume": 593.219585, "trades": 7, "taker_buy_base": 2000.0, "taker_buy_quote": 133.2 }, { "timestamp": 1781323200000, "datetime": "2026-06-13T04:00:00", "open": 0.0666, "high": 0.0668, "low": 0.0663, "close": 0.0663, "volume": 24373.85, "close_time": 1781326799999, "quote_volume": 1619.162707, "trades": 27, "taker_buy_base": 3919.91, "taker_buy_quote": 260.766006 }, { "timestamp": 1781326800000, "datetime": "2026-06-13T05:00:00", "open": 0.0663, "high": 0.0666, "low": 0.0661, "close": 0.0666, "volume": 21738.7, "close_time": 1781330399999, "quote_volume": 1441.452946, "trades": 24, "taker_buy_base": 10839.82, "taker_buy_quote": 719.088075 }, { "timestamp": 1781330400000, "datetime": "2026-06-13T06:00:00", "open": 0.0666, "high": 0.0688, "low": 0.0666, "close": 0.0682, "volume": 162502.41, "close_time": 1781333999999, "quote_volume": 11119.514029, "trades": 82, "taker_buy_base": 126562.9, "taker_buy_quote": 8666.472391 }, { "timestamp": 1781334000000, "datetime": "2026-06-13T07:00:00", "open": 0.0686, "high": 0.0695, "low": 0.0669, "close": 0.0672, "volume": 64016.59, "close_time": 1781337599999, "quote_volume": 4350.51128, "trades": 69, "taker_buy_base": 25194.07, "taker_buy_quote": 1727.710625 }, { "timestamp": 1781337600000, "datetime": "2026-06-13T08:00:00", "open": 0.0669, "high": 0.0674, "low": 0.0668, "close": 0.0668, "volume": 38713.66, "close_time": 1781341199999, "quote_volume": 2601.844795, "trades": 17, "taker_buy_base": 26361.76, "taker_buy_quote": 1774.06884 }, { "timestamp": 1781341200000, "datetime": "2026-06-13T09:00:00", "open": 0.0671, "high": 0.0687, "low": 0.067, "close": 0.0674, "volume": 107935.61, "close_time": 1781344799999, "quote_volume": 7310.909907, "trades": 39, "taker_buy_base": 89993.96, "taker_buy_quote": 6096.118338 }, { "timestamp": 1781344800000, "datetime": "2026-06-13T10:00:00", "open": 0.0676, "high": 0.0678, "low": 0.0668, "close": 0.0668, "volume": 41369.07, "close_time": 1781348399999, "quote_volume": 2782.008904, "trades": 32, "taker_buy_base": 21013.78, "taker_buy_quote": 1414.529814 }, { "timestamp": 1781348400000, "datetime": "2026-06-13T11:00:00", "open": 0.0669, "high": 0.067, "low": 0.0668, "close": 0.067, "volume": 10367.16, "close_time": 1781351999999, "quote_volume": 693.718923, "trades": 10, "taker_buy_base": 724.1, "taker_buy_quote": 48.5147 }, { "timestamp": 1781352000000, "datetime": "2026-06-13T12:00:00", "open": 0.0669, "high": 0.0669, "low": 0.0666, "close": 0.0667, "volume": 22906.25, "close_time": 1781355599999, "quote_volume": 1529.00214, "trades": 16, "taker_buy_base": 6099.55, "taker_buy_quote": 407.365958 }, { "timestamp": 1781355600000, "datetime": "2026-06-13T13:00:00", "open": 0.0666, "high": 0.0668, "low": 0.0664, "close": 0.0665, "volume": 25089.4, "close_time": 1781359199999, "quote_volume": 1670.573856, "trades": 20, "taker_buy_base": 3610.03, "taker_buy_quote": 240.818941 }, { "timestamp": 1781359200000, "datetime": "2026-06-13T14:00:00", "open": 0.0665, "high": 0.0668, "low": 0.0665, "close": 0.0668, "volume": 2258.02, "close_time": 1781362799999, "quote_volume": 150.29664, "trades": 5, "taker_buy_base": 127.7, "taker_buy_quote": 8.53036 }, { "timestamp": 1781362800000, "datetime": "2026-06-13T15:00:00", "open": 0.0667, "high": 0.0671, "low": 0.0667, "close": 0.067, "volume": 12900.05, "close_time": 1781366399999, "quote_volume": 864.632753, "trades": 13, "taker_buy_base": 9335.95, "taker_buy_quote": 625.986725 }, { "timestamp": 1781366400000, "datetime": "2026-06-13T16:00:00", "open": 0.067, "high": 0.0697, "low": 0.0665, "close": 0.0665, "volume": 115662.81, "close_time": 1781369999999, "quote_volume": 7875.790322, "trades": 91, "taker_buy_base": 63023.94, "taker_buy_quote": 4299.352563 }, { "timestamp": 1781370000000, "datetime": "2026-06-13T17:00:00", "open": 0.0667, "high": 0.068, "low": 0.0665, "close": 0.0666, "volume": 280162.4, "close_time": 1781373599999, "quote_volume": 18774.14098, "trades": 71, "taker_buy_base": 48236.19, "taker_buy_quote": 3234.129171 }, { "timestamp": 1781373600000, "datetime": "2026-06-13T18:00:00", "open": 0.0668, "high": 0.0668, "low": 0.0665, "close": 0.0665, "volume": 15575.25, "close_time": 1781377199999, "quote_volume": 1039.706139, "trades": 8, "taker_buy_base": 13122.83, "taker_buy_quote": 875.961107 }, { "timestamp": 1781377200000, "datetime": "2026-06-13T19:00:00", "open": 0.0664, "high": 0.0668, "low": 0.0661, "close": 0.0666, "volume": 30584.96, "close_time": 1781380799999, "quote_volume": 2033.499047, "trades": 27, "taker_buy_base": 18034.04, "taker_buy_quote": 1200.12248 }, { "timestamp": 1781380800000, "datetime": "2026-06-13T20:00:00", "open": 0.0665, "high": 0.0665, "low": 0.0662, "close": 0.0664, "volume": 18050.2, "close_time": 1781384399999, "quote_volume": 1199.07793, "trades": 15, "taker_buy_base": 17283.96, "taker_buy_quote": 1148.352842 }, { "timestamp": 1781384400000, "datetime": "2026-06-13T21:00:00", "open": 0.0664, "high": 0.0671, "low": 0.0664, "close": 0.0667, "volume": 16892.6, "close_time": 1781387999999, "quote_volume": 1125.773994, "trades": 6, "taker_buy_base": 14676.85, "taker_buy_quote": 977.983469 }, { "timestamp": 1781388000000, "datetime": "2026-06-13T22:00:00", "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 15172.01, "close_time": 1781391599999, "quote_volume": 1013.135643, "trades": 20, "taker_buy_base": 14141.17, "taker_buy_quote": 944.327073 }, { "timestamp": 1781391600000, "datetime": "2026-06-13T23:00:00", "open": 0.0667, "high": 0.0669, "low": 0.0667, "close": 0.0668, "volume": 11292.48, "close_time": 1781395199999, "quote_volume": 754.766217, "trades": 25, "taker_buy_base": 8600.23, "taker_buy_quote": 574.986975 }, { "timestamp": 1781395200000, "datetime": "2026-06-14T00:00:00", "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 9397.66, "close_time": 1781398799999, "quote_volume": 627.385368, "trades": 18, "taker_buy_base": 6820.57, "taker_buy_quote": 455.390382 }, { "timestamp": 1781398800000, "datetime": "2026-06-14T01:00:00", "open": 0.0667, "high": 0.0675, "low": 0.0667, "close": 0.0668, "volume": 28920.53, "close_time": 1781402399999, "quote_volume": 1940.236266, "trades": 39, "taker_buy_base": 24190.19, "taker_buy_quote": 1623.043904 }, { "timestamp": 1781402400000, "datetime": "2026-06-14T02:00:00", "open": 0.0667, "high": 0.0675, "low": 0.0667, "close": 0.0671, "volume": 29475.27, "close_time": 1781405999999, "quote_volume": 1980.314154, "trades": 31, "taker_buy_base": 22943.31, "taker_buy_quote": 1541.865012 }, { "timestamp": 1781406000000, "datetime": "2026-06-14T03:00:00", "open": 0.067, "high": 0.067, "low": 0.0667, "close": 0.0669, "volume": 12593.33, "close_time": 1781409599999, "quote_volume": 842.228441, "trades": 34, "taker_buy_base": 9382.4, "taker_buy_quote": 627.605383 }, { "timestamp": 1781409600000, "datetime": "2026-06-14T04:00:00", "open": 0.0669, "high": 0.067, "low": 0.0664, "close": 0.0664, "volume": 20622.36, "close_time": 1781413199999, "quote_volume": 1375.497125, "trades": 29, "taker_buy_base": 18560.69, "taker_buy_quote": 1238.138362 }, { "timestamp": 1781413200000, "datetime": "2026-06-14T05:00:00", "open": 0.0664, "high": 0.0665, "low": 0.0657, "close": 0.0661, "volume": 16974.45, "close_time": 1781416799999, "quote_volume": 1122.963287, "trades": 32, "taker_buy_base": 8324.55, "taker_buy_quote": 551.765091 }, { "timestamp": 1781416800000, "datetime": "2026-06-14T06:00:00", "open": 0.0664, "high": 0.0673, "low": 0.0661, "close": 0.0661, "volume": 107885.56, "close_time": 1781420399999, "quote_volume": 7218.2776, "trades": 32, "taker_buy_base": 21332.61, "taker_buy_quote": 1423.322337 }, { "timestamp": 1781420400000, "datetime": "2026-06-14T07:00:00", "open": 0.0661, "high": 0.0661, "low": 0.0659, "close": 0.0659, "volume": 2061.68, "close_time": 1781423999999, "quote_volume": 136.122422, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1781424000000, "datetime": "2026-06-14T08:00:00", "open": 0.0661, "high": 0.0678, "low": 0.0661, "close": 0.0668, "volume": 195463.64, "close_time": 1781427599999, "quote_volume": 13055.312293, "trades": 24, "taker_buy_base": 187442.91, "taker_buy_quote": 12520.616255 }, { "timestamp": 1781427600000, "datetime": "2026-06-14T09:00:00", "open": 0.0668, "high": 0.0668, "low": 0.0661, "close": 0.0662, "volume": 11339.24, "close_time": 1781431199999, "quote_volume": 751.946238, "trades": 34, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1781431200000, "datetime": "2026-06-14T10:00:00", "open": 0.0663, "high": 0.0682, "low": 0.0663, "close": 0.0666, "volume": 232340.11, "close_time": 1781434799999, "quote_volume": 15476.759346, "trades": 14, "taker_buy_base": 17078.24, "taker_buy_quote": 1140.318804 }, { "timestamp": 1781434800000, "datetime": "2026-06-14T11:00:00", "open": 0.0665, "high": 0.0667, "low": 0.0665, "close": 0.0667, "volume": 7527.38, "close_time": 1781438399999, "quote_volume": 501.578208, "trades": 7, "taker_buy_base": 6496.54, "taker_buy_quote": 432.924264 }, { "timestamp": 1781438400000, "datetime": "2026-06-14T12:00:00", "open": 0.0667, "high": 0.0679, "low": 0.0667, "close": 0.0668, "volume": 24967.61, "close_time": 1781441999999, "quote_volume": 1682.941419, "trades": 31, "taker_buy_base": 22449.19, "taker_buy_quote": 1514.245061 }, { "timestamp": 1781442000000, "datetime": "2026-06-14T13:00:00", "open": 0.0666, "high": 0.0673, "low": 0.0663, "close": 0.0663, "volume": 17091.64, "close_time": 1781445599999, "quote_volume": 1138.16251, "trades": 14, "taker_buy_base": 4198.98, "taker_buy_quote": 282.179018 }, { "timestamp": 1781445600000, "datetime": "2026-06-14T14:00:00", "open": 0.0664, "high": 0.0664, "low": 0.0653, "close": 0.0656, "volume": 6627.78, "close_time": 1781449199999, "quote_volume": 435.673062, "trades": 14, "taker_buy_base": 1546.25, "taker_buy_quote": 102.258672 }, { "timestamp": 1781449200000, "datetime": "2026-06-14T15:00:00", "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 515.42, "close_time": 1781452799999, "quote_volume": 33.863094, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1781452800000, "datetime": "2026-06-14T16:00:00", "open": 0.0654, "high": 0.0658, "low": 0.0653, "close": 0.0653, "volume": 169619.1, "close_time": 1781456399999, "quote_volume": 11100.090329, "trades": 33, "taker_buy_base": 135721.09, "taker_buy_quote": 8877.432397 }, { "timestamp": 1781456400000, "datetime": "2026-06-14T17:00:00", "open": 0.0653, "high": 0.0657, "low": 0.065, "close": 0.0651, "volume": 16357.43, "close_time": 1781459999999, "quote_volume": 1070.689791, "trades": 23, "taker_buy_base": 13326.59, "taker_buy_quote": 872.869771 }, { "timestamp": 1781460000000, "datetime": "2026-06-14T18:00:00", "open": 0.0651, "high": 0.0651, "low": 0.0649, "close": 0.0651, "volume": 11353.68, "close_time": 1781463599999, "quote_volume": 738.2532, "trades": 13, "taker_buy_base": 5466.0, "taker_buy_quote": 355.7866 }, { "timestamp": 1781463600000, "datetime": "2026-06-14T19:00:00", "open": 0.0652, "high": 0.0662, "low": 0.0651, "close": 0.0659, "volume": 302934.66, "close_time": 1781467199999, "quote_volume": 19989.549827, "trades": 33, "taker_buy_base": 105023.36, "taker_buy_quote": 6909.713662 }, { "timestamp": 1781467200000, "datetime": "2026-06-14T20:00:00", "open": 0.0657, "high": 0.0663, "low": 0.0657, "close": 0.0661, "volume": 10116.87, "close_time": 1781470799999, "quote_volume": 669.440055, "trades": 4, "taker_buy_base": 9086.03, "taker_buy_quote": 601.507699 }, { "timestamp": 1781470800000, "datetime": "2026-06-14T21:00:00", "open": 0.0659, "high": 0.0677, "low": 0.0656, "close": 0.0677, "volume": 17432.71, "close_time": 1781474399999, "quote_volume": 1164.359037, "trades": 23, "taker_buy_base": 10846.62, "taker_buy_quote": 723.033584 }, { "timestamp": 1781474400000, "datetime": "2026-06-14T22:00:00", "open": 0.0677, "high": 0.0677, "low": 0.0673, "close": 0.0673, "volume": 62289.14, "close_time": 1781477999999, "quote_volume": 4205.860206, "trades": 27, "taker_buy_base": 3878.72, "taker_buy_quote": 262.101472 }, { "timestamp": 1781478000000, "datetime": "2026-06-14T23:00:00", "open": 0.0673, "high": 0.0675, "low": 0.0671, "close": 0.0675, "volume": 8760.01, "close_time": 1781481599999, "quote_volume": 589.781017, "trades": 14, "taker_buy_base": 5745.03, "taker_buy_quote": 387.289354 }, { "timestamp": 1781481600000, "datetime": "2026-06-15T00:00:00", "open": 0.0676, "high": 0.0676, "low": 0.067, "close": 0.0671, "volume": 9888.46, "close_time": 1781485199999, "quote_volume": 664.44176, "trades": 14, "taker_buy_base": 5472.55, "taker_buy_quote": 367.581185 }, { "timestamp": 1781485200000, "datetime": "2026-06-15T01:00:00", "open": 0.0669, "high": 0.0669, "low": 0.0666, "close": 0.0669, "volume": 15419.98, "close_time": 1781488799999, "quote_volume": 1029.833039, "trades": 35, "taker_buy_base": 12398.44, "taker_buy_quote": 828.087652 }, { "timestamp": 1781488800000, "datetime": "2026-06-15T02:00:00", "open": 0.0669, "high": 0.0673, "low": 0.0668, "close": 0.0668, "volume": 10158.8, "close_time": 1781492399999, "quote_volume": 680.921689, "trades": 16, "taker_buy_base": 6767.79, "taker_buy_quote": 454.272411 }, { "timestamp": 1781492400000, "datetime": "2026-06-15T03:00:00", "open": 0.067, "high": 0.0676, "low": 0.067, "close": 0.0675, "volume": 8791.0, "close_time": 1781495999999, "quote_volume": 592.556958, "trades": 9, "taker_buy_base": 7890.46, "taker_buy_quote": 531.964452 }, { "timestamp": 1781496000000, "datetime": "2026-06-15T04:00:00", "open": 0.0674, "high": 0.0674, "low": 0.0671, "close": 0.0671, "volume": 1036.64, "close_time": 1781499599999, "quote_volume": 69.818164, "trades": 4, "taker_buy_base": 865.4, "taker_buy_quote": 58.32796 }, { "timestamp": 1781499600000, "datetime": "2026-06-15T05:00:00", "open": 0.0669, "high": 0.0673, "low": 0.0669, "close": 0.0672, "volume": 11886.77, "close_time": 1781503199999, "quote_volume": 799.610305, "trades": 10, "taker_buy_base": 3402.97, "taker_buy_quote": 228.919881 }, { "timestamp": 1781503200000, "datetime": "2026-06-15T06:00:00", "open": 0.0673, "high": 0.0677, "low": 0.0672, "close": 0.0676, "volume": 39113.45, "close_time": 1781506799999, "quote_volume": 2637.514221, "trades": 45, "taker_buy_base": 24845.11, "taker_buy_quote": 1677.390929 }, { "timestamp": 1781506800000, "datetime": "2026-06-15T07:00:00", "open": 0.0671, "high": 0.0673, "low": 0.0669, "close": 0.067, "volume": 14994.9, "close_time": 1781510399999, "quote_volume": 1007.945862, "trades": 15, "taker_buy_base": 12730.75, "taker_buy_quote": 856.174233 }, { "timestamp": 1781510400000, "datetime": "2026-06-15T08:00:00", "open": 0.0672, "high": 0.0673, "low": 0.0669, "close": 0.0669, "volume": 10113.6, "close_time": 1781513999999, "quote_volume": 679.452069, "trades": 12, "taker_buy_base": 6076.58, "taker_buy_quote": 408.649543 }, { "timestamp": 1781514000000, "datetime": "2026-06-15T09:00:00", "open": 0.067, "high": 0.067, "low": 0.0667, "close": 0.0667, "volume": 2596.2, "close_time": 1781517599999, "quote_volume": 173.72905, "trades": 6, "taker_buy_base": 432.7, "taker_buy_quote": 28.86109 }, { "timestamp": 1781517600000, "datetime": "2026-06-15T10:00:00", "open": 0.0669, "high": 0.0672, "low": 0.0668, "close": 0.0672, "volume": 35324.29, "close_time": 1781521199999, "quote_volume": 2370.628891, "trades": 14, "taker_buy_base": 17982.17, "taker_buy_quote": 1207.710332 }, { "timestamp": 1781521200000, "datetime": "2026-06-15T11:00:00", "open": 0.0672, "high": 0.0682, "low": 0.0672, "close": 0.0676, "volume": 16528.46, "close_time": 1781524799999, "quote_volume": 1117.40342, "trades": 19, "taker_buy_base": 5066.15, "taker_buy_quote": 343.491456 }, { "timestamp": 1781524800000, "datetime": "2026-06-15T12:00:00", "open": 0.0678, "high": 0.0686, "low": 0.0676, "close": 0.0685, "volume": 49575.71, "close_time": 1781528399999, "quote_volume": 3389.636188, "trades": 56, "taker_buy_base": 26841.98, "taker_buy_quote": 1836.169082 }, { "timestamp": 1781528400000, "datetime": "2026-06-15T13:00:00", "open": 0.0685, "high": 0.0691, "low": 0.0683, "close": 0.0685, "volume": 259759.37, "close_time": 1781531999999, "quote_volume": 17876.801475, "trades": 75, "taker_buy_base": 57800.98, "taker_buy_quote": 3979.188895 }, { "timestamp": 1781532000000, "datetime": "2026-06-15T14:00:00", "open": 0.0684, "high": 0.0687, "low": 0.0679, "close": 0.0687, "volume": 33510.97, "close_time": 1781535599999, "quote_volume": 2288.71534, "trades": 28, "taker_buy_base": 16172.1, "taker_buy_quote": 1107.412373 }, { "timestamp": 1781535600000, "datetime": "2026-06-15T15:00:00", "open": 0.0686, "high": 0.0694, "low": 0.0685, "close": 0.0694, "volume": 44634.39, "close_time": 1781539199999, "quote_volume": 3075.094974, "trades": 46, "taker_buy_base": 42093.32, "taker_buy_quote": 2899.368046 }, { "timestamp": 1781539200000, "datetime": "2026-06-15T16:00:00", "open": 0.0695, "high": 0.0695, "low": 0.069, "close": 0.0691, "volume": 187404.35, "close_time": 1781542799999, "quote_volume": 12970.695263, "trades": 43, "taker_buy_base": 159960.56, "taker_buy_quote": 11070.900455 }, { "timestamp": 1781542800000, "datetime": "2026-06-15T17:00:00", "open": 0.0686, "high": 0.069, "low": 0.0686, "close": 0.0688, "volume": 29388.48, "close_time": 1781546399999, "quote_volume": 2022.186254, "trades": 22, "taker_buy_base": 20363.09, "taker_buy_quote": 1401.675785 }, { "timestamp": 1781546400000, "datetime": "2026-06-15T18:00:00", "open": 0.0688, "high": 0.0691, "low": 0.0685, "close": 0.0687, "volume": 24355.07, "close_time": 1781549999999, "quote_volume": 1676.200473, "trades": 21, "taker_buy_base": 9169.81, "taker_buy_quote": 632.859352 }, { "timestamp": 1781550000000, "datetime": "2026-06-15T19:00:00", "open": 0.0689, "high": 0.0689, "low": 0.0675, "close": 0.0675, "volume": 19680.7, "close_time": 1781553599999, "quote_volume": 1337.844394, "trades": 19, "taker_buy_base": 8055.6, "taker_buy_quote": 551.784308 }, { "timestamp": 1781553600000, "datetime": "2026-06-15T20:00:00", "open": 0.0677, "high": 0.0685, "low": 0.0677, "close": 0.0682, "volume": 48021.8, "close_time": 1781557199999, "quote_volume": 3275.878582, "trades": 30, "taker_buy_base": 39695.53, "taker_buy_quote": 2708.866708 }, { "timestamp": 1781557200000, "datetime": "2026-06-15T21:00:00", "open": 0.0678, "high": 0.0681, "low": 0.0677, "close": 0.0681, "volume": 14387.7, "close_time": 1781560799999, "quote_volume": 976.77267, "trades": 7, "taker_buy_base": 4405.28, "taker_buy_quote": 299.999568 }, { "timestamp": 1781560800000, "datetime": "2026-06-15T22:00:00", "open": 0.068, "high": 0.068, "low": 0.067, "close": 0.067, "volume": 6433.7, "close_time": 1781564399999, "quote_volume": 436.597082, "trades": 6, "taker_buy_base": 347.01, "taker_buy_quote": 23.24967 }, { "timestamp": 1781564400000, "datetime": "2026-06-15T23:00:00", "open": 0.0675, "high": 0.068, "low": 0.0672, "close": 0.068, "volume": 62553.67, "close_time": 1781567999999, "quote_volume": 4234.821349, "trades": 27, "taker_buy_base": 46648.57, "taker_buy_quote": 3159.966578 }, { "timestamp": 1781568000000, "datetime": "2026-06-16T00:00:00", "open": 0.068, "high": 0.0688, "low": 0.0678, "close": 0.0678, "volume": 135101.19, "close_time": 1781571599999, "quote_volume": 9241.159888, "trades": 68, "taker_buy_base": 55925.87, "taker_buy_quote": 3834.293228 }, { "timestamp": 1781571600000, "datetime": "2026-06-16T01:00:00", "open": 0.0678, "high": 0.0682, "low": 0.0676, "close": 0.0677, "volume": 27910.73, "close_time": 1781575199999, "quote_volume": 1896.159182, "trades": 23, "taker_buy_base": 15166.12, "taker_buy_quote": 1031.100163 }, { "timestamp": 1781575200000, "datetime": "2026-06-16T02:00:00", "open": 0.0677, "high": 0.068, "low": 0.0666, "close": 0.0671, "volume": 61330.84, "close_time": 1781578799999, "quote_volume": 4141.968499, "trades": 39, "taker_buy_base": 45038.46, "taker_buy_quote": 3046.421872 }, { "timestamp": 1781578800000, "datetime": "2026-06-16T03:00:00", "open": 0.0674, "high": 0.0686, "low": 0.0673, "close": 0.0684, "volume": 99600.12, "close_time": 1781582399999, "quote_volume": 6748.002828, "trades": 37, "taker_buy_base": 69903.27, "taker_buy_quote": 4742.819313 }, { "timestamp": 1781582400000, "datetime": "2026-06-16T04:00:00", "open": 0.0685, "high": 0.0685, "low": 0.0678, "close": 0.068, "volume": 16344.89, "close_time": 1781585999999, "quote_volume": 1114.539688, "trades": 11, "taker_buy_base": 7406.61, "taker_buy_quote": 504.848716 }, { "timestamp": 1781586000000, "datetime": "2026-06-16T05:00:00", "open": 0.0678, "high": 0.07, "low": 0.0678, "close": 0.0697, "volume": 382522.62, "close_time": 1781589599999, "quote_volume": 26301.480943, "trades": 37, "taker_buy_base": 321735.58, "taker_buy_quote": 22103.000976 }, { "timestamp": 1781589600000, "datetime": "2026-06-16T06:00:00", "open": 0.0697, "high": 0.0697, "low": 0.0685, "close": 0.069, "volume": 71128.05, "close_time": 1781593199999, "quote_volume": 4914.606745, "trades": 55, "taker_buy_base": 17599.3, "taker_buy_quote": 1216.127388 }, { "timestamp": 1781593200000, "datetime": "2026-06-16T07:00:00", "open": 0.0689, "high": 0.07, "low": 0.0688, "close": 0.0699, "volume": 84202.92, "close_time": 1781596799999, "quote_volume": 5848.316647, "trades": 46, "taker_buy_base": 65098.33, "taker_buy_quote": 4515.296161 }, { "timestamp": 1781596800000, "datetime": "2026-06-16T08:00:00", "open": 0.07, "high": 0.0726, "low": 0.0699, "close": 0.0715, "volume": 201634.79, "close_time": 1781600399999, "quote_volume": 14342.246574, "trades": 139, "taker_buy_base": 117495.38, "taker_buy_quote": 8385.593584 }, { "timestamp": 1781600400000, "datetime": "2026-06-16T09:00:00", "open": 0.0716, "high": 0.0781, "low": 0.0711, "close": 0.0729, "volume": 438910.97, "close_time": 1781603999999, "quote_volume": 31906.51411, "trades": 205, "taker_buy_base": 201326.02, "taker_buy_quote": 14767.993623 }, { "timestamp": 1781604000000, "datetime": "2026-06-16T10:00:00", "open": 0.0727, "high": 0.0729, "low": 0.0707, "close": 0.0723, "volume": 239190.5, "close_time": 1781607599999, "quote_volume": 17169.308406, "trades": 134, "taker_buy_base": 151308.42, "taker_buy_quote": 10849.150287 }, { "timestamp": 1781607600000, "datetime": "2026-06-16T11:00:00", "open": 0.0725, "high": 0.0725, "low": 0.071, "close": 0.0718, "volume": 168332.36, "close_time": 1781611199999, "quote_volume": 12034.500198, "trades": 102, "taker_buy_base": 74454.73, "taker_buy_quote": 5318.580029 }, { "timestamp": 1781611200000, "datetime": "2026-06-16T12:00:00", "open": 0.0716, "high": 0.072, "low": 0.0712, "close": 0.0717, "volume": 61302.11, "close_time": 1781614799999, "quote_volume": 4390.359492, "trades": 66, "taker_buy_base": 29180.77, "taker_buy_quote": 2093.941205 }, { "timestamp": 1781614800000, "datetime": "2026-06-16T13:00:00", "open": 0.0718, "high": 0.0719, "low": 0.0702, "close": 0.0707, "volume": 72339.54, "close_time": 1781618399999, "quote_volume": 5139.674299, "trades": 60, "taker_buy_base": 28987.06, "taker_buy_quote": 2063.366312 }, { "timestamp": 1781618400000, "datetime": "2026-06-16T14:00:00", "open": 0.0711, "high": 0.0711, "low": 0.0693, "close": 0.0706, "volume": 30165.89, "close_time": 1781621999999, "quote_volume": 2115.352174, "trades": 26, "taker_buy_base": 2106.24, "taker_buy_quote": 148.237021 }, { "timestamp": 1781622000000, "datetime": "2026-06-16T15:00:00", "open": 0.0704, "high": 0.0712, "low": 0.0704, "close": 0.0712, "volume": 8731.16, "close_time": 1781625599999, "quote_volume": 619.019774, "trades": 15, "taker_buy_base": 491.79, "taker_buy_quote": 34.902964 }, { "timestamp": 1781625600000, "datetime": "2026-06-16T16:00:00", "open": 0.0709, "high": 0.0712, "low": 0.0699, "close": 0.0699, "volume": 16185.46, "close_time": 1781629199999, "quote_volume": 1142.580518, "trades": 20, "taker_buy_base": 421.16, "taker_buy_quote": 29.986592 }, { "timestamp": 1781629200000, "datetime": "2026-06-16T17:00:00", "open": 0.0706, "high": 0.0707, "low": 0.0701, "close": 0.0703, "volume": 115122.42, "close_time": 1781632799999, "quote_volume": 8086.026035, "trades": 26, "taker_buy_base": 105803.51, "taker_buy_quote": 7431.72457 }, { "timestamp": 1781632800000, "datetime": "2026-06-16T18:00:00", "open": 0.0708, "high": 0.0724, "low": 0.0708, "close": 0.0713, "volume": 104714.72, "close_time": 1781636399999, "quote_volume": 7510.738672, "trades": 121, "taker_buy_base": 83489.41, "taker_buy_quote": 5989.719096 }, { "timestamp": 1781636400000, "datetime": "2026-06-16T19:00:00", "open": 0.0714, "high": 0.0718, "low": 0.0707, "close": 0.0714, "volume": 337269.59, "close_time": 1781639999999, "quote_volume": 24022.798388, "trades": 42, "taker_buy_base": 317822.38, "taker_buy_quote": 22631.183142 }, { "timestamp": 1781640000000, "datetime": "2026-06-16T20:00:00", "open": 0.0716, "high": 0.0741, "low": 0.0703, "close": 0.0711, "volume": 636329.91, "close_time": 1781643599999, "quote_volume": 45750.79519, "trades": 229, "taker_buy_base": 138469.87, "taker_buy_quote": 10105.878103 }, { "timestamp": 1781643600000, "datetime": "2026-06-16T21:00:00", "open": 0.0712, "high": 0.0715, "low": 0.0708, "close": 0.0708, "volume": 14639.39, "close_time": 1781647199999, "quote_volume": 1042.140523, "trades": 24, "taker_buy_base": 14008.8, "taker_buy_quote": 997.486516 }, { "timestamp": 1781647200000, "datetime": "2026-06-16T22:00:00", "open": 0.0713, "high": 0.0722, "low": 0.0713, "close": 0.0722, "volume": 13011.39, "close_time": 1781650799999, "quote_volume": 934.182412, "trades": 33, "taker_buy_base": 12471.77, "taker_buy_quote": 895.234848 }, { "timestamp": 1781650800000, "datetime": "2026-06-16T23:00:00", "open": 0.0722, "high": 0.0722, "low": 0.0716, "close": 0.0718, "volume": 4417.02, "close_time": 1781654399999, "quote_volume": 317.515988, "trades": 21, "taker_buy_base": 3041.24, "taker_buy_quote": 218.627482 }, { "timestamp": 1781654400000, "datetime": "2026-06-17T00:00:00", "open": 0.0717, "high": 0.0717, "low": 0.0704, "close": 0.0709, "volume": 37379.5, "close_time": 1781657999999, "quote_volume": 2654.703064, "trades": 39, "taker_buy_base": 9524.38, "taker_buy_quote": 677.793742 }, { "timestamp": 1781658000000, "datetime": "2026-06-17T01:00:00", "open": 0.0709, "high": 0.0712, "low": 0.0703, "close": 0.0706, "volume": 6062.64, "close_time": 1781661599999, "quote_volume": 428.548527, "trades": 9, "taker_buy_base": 4738.97, "taker_buy_quote": 335.412602 }, { "timestamp": 1781661600000, "datetime": "2026-06-17T02:00:00", "open": 0.0712, "high": 0.0721, "low": 0.0711, "close": 0.0721, "volume": 21478.39, "close_time": 1781665199999, "quote_volume": 1541.575844, "trades": 33, "taker_buy_base": 17325.02, "taker_buy_quote": 1244.427307 }, { "timestamp": 1781665200000, "datetime": "2026-06-17T03:00:00", "open": 0.0715, "high": 0.072, "low": 0.0713, "close": 0.0713, "volume": 12959.78, "close_time": 1781668799999, "quote_volume": 927.848564, "trades": 20, "taker_buy_base": 9801.85, "taker_buy_quote": 702.015607 }, { "timestamp": 1781668800000, "datetime": "2026-06-17T04:00:00", "open": 0.0714, "high": 0.0718, "low": 0.0711, "close": 0.0714, "volume": 14140.46, "close_time": 1781672399999, "quote_volume": 1011.260658, "trades": 28, "taker_buy_base": 13909.33, "taker_buy_quote": 994.827315 }, { "timestamp": 1781672400000, "datetime": "2026-06-17T05:00:00", "open": 0.0715, "high": 0.0715, "low": 0.0709, "close": 0.0709, "volume": 1176.57, "close_time": 1781675999999, "quote_volume": 83.745867, "trades": 2, "taker_buy_base": 1176.57, "taker_buy_quote": 83.745867 }, { "timestamp": 1781676000000, "datetime": "2026-06-17T06:00:00", "open": 0.0712, "high": 0.073, "low": 0.0706, "close": 0.0728, "volume": 205652.21, "close_time": 1781679599999, "quote_volume": 14737.104273, "trades": 84, "taker_buy_base": 186112.71, "taker_buy_quote": 13337.26824 }, { "timestamp": 1781679600000, "datetime": "2026-06-17T07:00:00", "open": 0.0726, "high": 0.073, "low": 0.0709, "close": 0.0714, "volume": 186371.7, "close_time": 1781683199999, "quote_volume": 13423.229148, "trades": 165, "taker_buy_base": 101590.69, "taker_buy_quote": 7319.350795 }, { "timestamp": 1781683200000, "datetime": "2026-06-17T08:00:00", "open": 0.0714, "high": 0.0714, "low": 0.0703, "close": 0.0708, "volume": 68758.98, "close_time": 1781686799999, "quote_volume": 4867.982824, "trades": 59, "taker_buy_base": 62207.83, "taker_buy_quote": 4405.364659 }, { "timestamp": 1781686800000, "datetime": "2026-06-17T09:00:00", "open": 0.0708, "high": 0.0714, "low": 0.0708, "close": 0.0709, "volume": 12377.07, "close_time": 1781690399999, "quote_volume": 880.098166, "trades": 18, "taker_buy_base": 10427.95, "taker_buy_quote": 741.644664 }, { "timestamp": 1781690400000, "datetime": "2026-06-17T10:00:00", "open": 0.0708, "high": 0.0719, "low": 0.0708, "close": 0.0708, "volume": 70702.63, "close_time": 1781693999999, "quote_volume": 5046.809342, "trades": 51, "taker_buy_base": 49048.97, "taker_buy_quote": 3505.982645 }, { "timestamp": 1781694000000, "datetime": "2026-06-17T11:00:00", "open": 0.0705, "high": 0.0709, "low": 0.0703, "close": 0.0706, "volume": 52173.89, "close_time": 1781697599999, "quote_volume": 3679.076771, "trades": 25, "taker_buy_base": 27850.45, "taker_buy_quote": 1967.09215 }, { "timestamp": 1781697600000, "datetime": "2026-06-17T12:00:00", "open": 0.0704, "high": 0.071, "low": 0.0702, "close": 0.071, "volume": 22514.47, "close_time": 1781701199999, "quote_volume": 1586.75147, "trades": 28, "taker_buy_base": 6716.0, "taker_buy_quote": 472.842856 }, { "timestamp": 1781701200000, "datetime": "2026-06-17T13:00:00", "open": 0.071, "high": 0.0713, "low": 0.0706, "close": 0.0713, "volume": 58999.49, "close_time": 1781704799999, "quote_volume": 4199.107534, "trades": 29, "taker_buy_base": 21765.55, "taker_buy_quote": 1550.568698 }, { "timestamp": 1781704800000, "datetime": "2026-06-17T14:00:00", "open": 0.071, "high": 0.0714, "low": 0.071, "close": 0.071, "volume": 8976.55, "close_time": 1781708399999, "quote_volume": 638.765459, "trades": 11, "taker_buy_base": 5165.15, "taker_buy_quote": 367.748303 }, { "timestamp": 1781708400000, "datetime": "2026-06-17T15:00:00", "open": 0.0713, "high": 0.072, "low": 0.0713, "close": 0.072, "volume": 32102.23, "close_time": 1781711999999, "quote_volume": 2297.247892, "trades": 20, "taker_buy_base": 20547.44, "taker_buy_quote": 1469.320166 }, { "timestamp": 1781712000000, "datetime": "2026-06-17T16:00:00", "open": 0.072, "high": 0.0725, "low": 0.0718, "close": 0.0723, "volume": 16742.1, "close_time": 1781715599999, "quote_volume": 1207.44762, "trades": 17, "taker_buy_base": 7823.88, "taker_buy_quote": 565.553312 }, { "timestamp": 1781715600000, "datetime": "2026-06-17T17:00:00", "open": 0.072, "high": 0.072, "low": 0.0714, "close": 0.0714, "volume": 24940.77, "close_time": 1781719199999, "quote_volume": 1789.00485, "trades": 17, "taker_buy_base": 12274.81, "taker_buy_quote": 881.070071 }, { "timestamp": 1781719200000, "datetime": "2026-06-17T18:00:00", "open": 0.0711, "high": 0.0719, "low": 0.07, "close": 0.0719, "volume": 96304.68, "close_time": 1781722799999, "quote_volume": 6811.254836, "trades": 53, "taker_buy_base": 20482.31, "taker_buy_quote": 1447.127534 }, { "timestamp": 1781722800000, "datetime": "2026-06-17T19:00:00", "open": 0.0713, "high": 0.0717, "low": 0.0701, "close": 0.0701, "volume": 14301.64, "close_time": 1781726399999, "quote_volume": 1003.579385, "trades": 11, "taker_buy_base": 7804.98, "taker_buy_quote": 547.782337 }, { "timestamp": 1781726400000, "datetime": "2026-06-17T20:00:00", "open": 0.0702, "high": 0.0707, "low": 0.0702, "close": 0.0706, "volume": 15174.35, "close_time": 1781729999999, "quote_volume": 1070.373963, "trades": 11, "taker_buy_base": 9876.57, "taker_buy_quote": 696.433536 }, { "timestamp": 1781730000000, "datetime": "2026-06-17T21:00:00", "open": 0.0707, "high": 0.0708, "low": 0.0704, "close": 0.0704, "volume": 4166.58, "close_time": 1781733599999, "quote_volume": 293.526366, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1781733600000, "datetime": "2026-06-17T22:00:00", "open": 0.07, "high": 0.0705, "low": 0.07, "close": 0.0702, "volume": 3772.33, "close_time": 1781737199999, "quote_volume": 264.857491, "trades": 7, "taker_buy_base": 2566.34, "taker_buy_quote": 180.318704 }, { "timestamp": 1781737200000, "datetime": "2026-06-17T23:00:00", "open": 0.0703, "high": 0.0704, "low": 0.0702, "close": 0.0704, "volume": 4279.84, "close_time": 1781740799999, "quote_volume": 300.872752, "trades": 3, "taker_buy_base": 4279.84, "taker_buy_quote": 300.872752 }, { "timestamp": 1781740800000, "datetime": "2026-06-18T00:00:00", "open": 0.0706, "high": 0.0713, "low": 0.0701, "close": 0.0705, "volume": 63446.15, "close_time": 1781744399999, "quote_volume": 4497.309294, "trades": 33, "taker_buy_base": 40877.59, "taker_buy_quote": 2892.506782 }, { "timestamp": 1781744400000, "datetime": "2026-06-18T01:00:00", "open": 0.0706, "high": 0.0707, "low": 0.0701, "close": 0.0701, "volume": 9124.69, "close_time": 1781747999999, "quote_volume": 642.511098, "trades": 7, "taker_buy_base": 4851.19, "taker_buy_quote": 342.938748 }, { "timestamp": 1781748000000, "datetime": "2026-06-18T02:00:00", "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "close_time": 1781751599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1781751600000, "datetime": "2026-06-18T03:00:00", "open": 0.0699, "high": 0.0699, "low": 0.0695, "close": 0.0696, "volume": 5200.03, "close_time": 1781755199999, "quote_volume": 363.179546, "trades": 4, "taker_buy_base": 619.53, "taker_buy_quote": 43.119288 }, { "timestamp": 1781755200000, "datetime": "2026-06-18T04:00:00", "open": 0.0694, "high": 0.0694, "low": 0.0684, "close": 0.0684, "volume": 22315.87, "close_time": 1781758799999, "quote_volume": 1531.467568, "trades": 11, "taker_buy_base": 3932.59, "taker_buy_quote": 269.382415 }, { "timestamp": 1781758800000, "datetime": "2026-06-18T05:00:00", "open": 0.0682, "high": 0.0682, "low": 0.068, "close": 0.0681, "volume": 4613.14, "close_time": 1781762399999, "quote_volume": 314.032003, "trades": 4, "taker_buy_base": 2944.61, "taker_buy_quote": 200.527941 }, { "timestamp": 1781762400000, "datetime": "2026-06-18T06:00:00", "open": 0.0685, "high": 0.0699, "low": 0.0685, "close": 0.0694, "volume": 159268.04, "close_time": 1781765999999, "quote_volume": 10982.553524, "trades": 49, "taker_buy_base": 115912.88, "taker_buy_quote": 7971.341283 }, { "timestamp": 1781766000000, "datetime": "2026-06-18T07:00:00", "open": 0.069, "high": 0.0698, "low": 0.069, "close": 0.0698, "volume": 8838.84, "close_time": 1781769599999, "quote_volume": 613.822943, "trades": 10, "taker_buy_base": 1648.2, "taker_buy_quote": 114.290542 }, { "timestamp": 1781769600000, "datetime": "2026-06-18T08:00:00", "open": 0.0695, "high": 0.0697, "low": 0.0694, "close": 0.0697, "volume": 1586.91, "close_time": 1781773199999, "quote_volume": 110.359403, "trades": 7, "taker_buy_base": 1443.03, "taker_buy_quote": 100.374131 }, { "timestamp": 1781773200000, "datetime": "2026-06-18T09:00:00", "open": 0.0696, "high": 0.0696, "low": 0.0681, "close": 0.0683, "volume": 98039.56, "close_time": 1781776799999, "quote_volume": 6737.753236, "trades": 42, "taker_buy_base": 60000.13, "taker_buy_quote": 4119.413534 }, { "timestamp": 1781776800000, "datetime": "2026-06-18T10:00:00", "open": 0.0684, "high": 0.0684, "low": 0.068, "close": 0.0682, "volume": 3715.52, "close_time": 1781780399999, "quote_volume": 253.369264, "trades": 4, "taker_buy_base": 584.98, "taker_buy_quote": 39.866436 }, { "timestamp": 1781780400000, "datetime": "2026-06-18T11:00:00", "open": 0.0678, "high": 0.0678, "low": 0.0672, "close": 0.0675, "volume": 81756.73, "close_time": 1781783999999, "quote_volume": 5519.307863, "trades": 25, "taker_buy_base": 1175.88, "taker_buy_quote": 79.3719 }, { "timestamp": 1781784000000, "datetime": "2026-06-18T12:00:00", "open": 0.0676, "high": 0.0683, "low": 0.0676, "close": 0.0682, "volume": 40818.33, "close_time": 1781787599999, "quote_volume": 2777.684702, "trades": 25, "taker_buy_base": 31728.21, "taker_buy_quote": 2158.159258 }, { "timestamp": 1781787600000, "datetime": "2026-06-18T13:00:00", "open": 0.068, "high": 0.068, "low": 0.067, "close": 0.067, "volume": 31004.52, "close_time": 1781791199999, "quote_volume": 2083.792179, "trades": 23, "taker_buy_base": 5613.61, "taker_buy_quote": 377.400161 }, { "timestamp": 1781791200000, "datetime": "2026-06-18T14:00:00", "open": 0.0675, "high": 0.0679, "low": 0.0671, "close": 0.0671, "volume": 37841.09, "close_time": 1781794799999, "quote_volume": 2556.272857, "trades": 22, "taker_buy_base": 28216.41, "taker_buy_quote": 1908.34953 }, { "timestamp": 1781794800000, "datetime": "2026-06-18T15:00:00", "open": 0.0673, "high": 0.0673, "low": 0.0646, "close": 0.0649, "volume": 96425.71, "close_time": 1781798399999, "quote_volume": 6360.87031, "trades": 68, "taker_buy_base": 38778.69, "taker_buy_quote": 2576.599676 }, { "timestamp": 1781798400000, "datetime": "2026-06-18T16:00:00", "open": 0.0648, "high": 0.0663, "low": 0.0648, "close": 0.0661, "volume": 208812.24, "close_time": 1781801999999, "quote_volume": 13742.450176, "trades": 73, "taker_buy_base": 183297.65, "taker_buy_quote": 12068.069507 }, { "timestamp": 1781802000000, "datetime": "2026-06-18T17:00:00", "open": 0.066, "high": 0.066, "low": 0.0656, "close": 0.0658, "volume": 38623.15, "close_time": 1781805599999, "quote_volume": 2538.619374, "trades": 29, "taker_buy_base": 19763.66, "taker_buy_quote": 1298.97576 }, { "timestamp": 1781805600000, "datetime": "2026-06-18T18:00:00", "open": 0.0658, "high": 0.0667, "low": 0.0658, "close": 0.0659, "volume": 46409.39, "close_time": 1781809199999, "quote_volume": 3066.611774, "trades": 34, "taker_buy_base": 23017.31, "taker_buy_quote": 1523.928207 }, { "timestamp": 1781809200000, "datetime": "2026-06-18T19:00:00", "open": 0.0659, "high": 0.0672, "low": 0.0659, "close": 0.0666, "volume": 390343.27, "close_time": 1781812799999, "quote_volume": 26036.535122, "trades": 42, "taker_buy_base": 358356.35, "taker_buy_quote": 23900.513975 }, { "timestamp": 1781812800000, "datetime": "2026-06-18T20:00:00", "open": 0.0667, "high": 0.0669, "low": 0.0665, "close": 0.0665, "volume": 60503.74, "close_time": 1781816399999, "quote_volume": 4027.469085, "trades": 19, "taker_buy_base": 1093.67, "taker_buy_quote": 72.968684 }, { "timestamp": 1781816400000, "datetime": "2026-06-18T21:00:00", "open": 0.0665, "high": 0.0665, "low": 0.0662, "close": 0.0663, "volume": 6972.51, "close_time": 1781819999999, "quote_volume": 462.653767, "trades": 7, "taker_buy_base": 2327.01, "taker_buy_quote": 154.375178 }, { "timestamp": 1781820000000, "datetime": "2026-06-18T22:00:00", "open": 0.0658, "high": 0.0661, "low": 0.0658, "close": 0.0661, "volume": 14346.65, "close_time": 1781823599999, "quote_volume": 945.562987, "trades": 21, "taker_buy_base": 426.93, "taker_buy_quote": 28.091994 }, { "timestamp": 1781823600000, "datetime": "2026-06-18T23:00:00", "open": 0.066, "high": 0.0664, "low": 0.066, "close": 0.0664, "volume": 6803.52, "close_time": 1781827199999, "quote_volume": 450.417472, "trades": 6, "taker_buy_base": 3836.21, "taker_buy_quote": 254.575012 }, { "timestamp": 1781827200000, "datetime": "2026-06-19T00:00:00", "open": 0.0662, "high": 0.0665, "low": 0.0662, "close": 0.0665, "volume": 644.94, "close_time": 1781830799999, "quote_volume": 42.782106, "trades": 2, "taker_buy_base": 290.26, "taker_buy_quote": 19.30229 }, { "timestamp": 1781830800000, "datetime": "2026-06-19T01:00:00", "open": 0.0662, "high": 0.0662, "low": 0.0657, "close": 0.0661, "volume": 13284.58, "close_time": 1781834399999, "quote_volume": 877.185372, "trades": 8, "taker_buy_base": 6817.55, "taker_buy_quote": 450.200993 }, { "timestamp": 1781834400000, "datetime": "2026-06-19T02:00:00", "open": 0.0661, "high": 0.0662, "low": 0.0658, "close": 0.0662, "volume": 5274.97, "close_time": 1781837999999, "quote_volume": 348.265998, "trades": 12, "taker_buy_base": 3083.91, "taker_buy_quote": 203.816288 }, { "timestamp": 1781838000000, "datetime": "2026-06-19T03:00:00", "open": 0.0662, "high": 0.0662, "low": 0.0651, "close": 0.0656, "volume": 56073.16, "close_time": 1781841599999, "quote_volume": 3671.66147, "trades": 17, "taker_buy_base": 2201.22, "taker_buy_quote": 144.587834 }, { "timestamp": 1781841600000, "datetime": "2026-06-19T04:00:00", "open": 0.066, "high": 0.066, "low": 0.0645, "close": 0.0647, "volume": 26385.43, "close_time": 1781845199999, "quote_volume": 1709.583687, "trades": 19, "taker_buy_base": 961.65, "taker_buy_quote": 62.828082 }, { "timestamp": 1781845200000, "datetime": "2026-06-19T05:00:00", "open": 0.065, "high": 0.0658, "low": 0.065, "close": 0.0652, "volume": 47612.36, "close_time": 1781848799999, "quote_volume": 3116.175622, "trades": 27, "taker_buy_base": 42225.26, "taker_buy_quote": 2764.561613 }, { "timestamp": 1781848800000, "datetime": "2026-06-19T06:00:00", "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 282.17, "close_time": 1781852399999, "quote_volume": 18.397484, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1781852400000, "datetime": "2026-06-19T07:00:00", "open": 0.0654, "high": 0.0659, "low": 0.0653, "close": 0.0653, "volume": 28319.63, "close_time": 1781855999999, "quote_volume": 1856.428222, "trades": 13, "taker_buy_base": 20721.58, "taker_buy_quote": 1359.360227 }, { "timestamp": 1781856000000, "datetime": "2026-06-19T08:00:00", "open": 0.0652, "high": 0.0655, "low": 0.0652, "close": 0.0655, "volume": 1823.48, "close_time": 1781859599999, "quote_volume": 119.403212, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1781859600000, "datetime": "2026-06-19T09:00:00", "open": 0.0653, "high": 0.0653, "low": 0.0649, "close": 0.0649, "volume": 6123.0, "close_time": 1781863199999, "quote_volume": 398.863348, "trades": 9, "taker_buy_base": 1941.94, "taker_buy_quote": 126.130915 }, { "timestamp": 1781863200000, "datetime": "2026-06-19T10:00:00", "open": 0.0649, "high": 0.0649, "low": 0.0643, "close": 0.0647, "volume": 8509.81, "close_time": 1781866799999, "quote_volume": 550.333754, "trades": 15, "taker_buy_base": 1587.23, "taker_buy_quote": 102.431077 }, { "timestamp": 1781866800000, "datetime": "2026-06-19T11:00:00", "open": 0.0648, "high": 0.0648, "low": 0.0641, "close": 0.0643, "volume": 80969.97, "close_time": 1781870399999, "quote_volume": 5197.485989, "trades": 29, "taker_buy_base": 3583.6, "taker_buy_quote": 230.904053 }, { "timestamp": 1781870400000, "datetime": "2026-06-19T12:00:00", "open": 0.0642, "high": 0.0648, "low": 0.0641, "close": 0.0648, "volume": 16102.66, "close_time": 1781873999999, "quote_volume": 1035.67507, "trades": 11, "taker_buy_base": 15059.45, "taker_buy_quote": 968.718544 }, { "timestamp": 1781874000000, "datetime": "2026-06-19T13:00:00", "open": 0.0649, "high": 0.0656, "low": 0.0649, "close": 0.0655, "volume": 2577.68, "close_time": 1781877599999, "quote_volume": 168.17986, "trades": 9, "taker_buy_base": 2000.19, "taker_buy_quote": 130.519892 }, { "timestamp": 1781877600000, "datetime": "2026-06-19T14:00:00", "open": 0.0654, "high": 0.0657, "low": 0.0654, "close": 0.0656, "volume": 3433.48, "close_time": 1781881199999, "quote_volume": 224.94683, "trades": 6, "taker_buy_base": 3210.7, "taker_buy_quote": 210.361732 }, { "timestamp": 1781881200000, "datetime": "2026-06-19T15:00:00", "open": 0.0658, "high": 0.0659, "low": 0.0656, "close": 0.0659, "volume": 30874.36, "close_time": 1781884799999, "quote_volume": 2029.90414, "trades": 12, "taker_buy_base": 26503.43, "taker_buy_quote": 1742.734039 }, { "timestamp": 1781884800000, "datetime": "2026-06-19T16:00:00", "open": 0.0659, "high": 0.0664, "low": 0.0659, "close": 0.066, "volume": 45261.31, "close_time": 1781888399999, "quote_volume": 2996.370483, "trades": 20, "taker_buy_base": 44132.25, "taker_buy_quote": 2921.888128 }, { "timestamp": 1781888400000, "datetime": "2026-06-19T17:00:00", "open": 0.0659, "high": 0.0665, "low": 0.0659, "close": 0.0663, "volume": 72837.73, "close_time": 1781891999999, "quote_volume": 4825.976478, "trades": 32, "taker_buy_base": 51623.78, "taker_buy_quote": 3420.603179 }, { "timestamp": 1781892000000, "datetime": "2026-06-19T18:00:00", "open": 0.0663, "high": 0.0663, "low": 0.0661, "close": 0.0661, "volume": 28780.14, "close_time": 1781895599999, "quote_volume": 1906.728963, "trades": 13, "taker_buy_base": 27583.79, "taker_buy_quote": 1827.564842 }, { "timestamp": 1781895600000, "datetime": "2026-06-19T19:00:00", "open": 0.0661, "high": 0.0661, "low": 0.0655, "close": 0.0655, "volume": 16577.68, "close_time": 1781899199999, "quote_volume": 1091.104349, "trades": 9, "taker_buy_base": 2487.37, "taker_buy_quote": 164.415157 }, { "timestamp": 1781899200000, "datetime": "2026-06-19T20:00:00", "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 142.83, "close_time": 1781902799999, "quote_volume": 9.341082, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1781902800000, "datetime": "2026-06-19T21:00:00", "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "close_time": 1781906399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1781906400000, "datetime": "2026-06-19T22:00:00", "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "close_time": 1781909999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1781910000000, "datetime": "2026-06-19T23:00:00", "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 1437.91, "close_time": 1781913599999, "quote_volume": 93.651788, "trades": 4, "taker_buy_base": 876.94, "taker_buy_quote": 57.088794 }, { "timestamp": 1781913600000, "datetime": "2026-06-20T00:00:00", "open": 0.0652, "high": 0.0654, "low": 0.0652, "close": 0.0654, "volume": 604.13, "close_time": 1781917199999, "quote_volume": 39.422408, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1781917200000, "datetime": "2026-06-20T01:00:00", "open": 0.0647, "high": 0.0654, "low": 0.0646, "close": 0.0654, "volume": 27038.03, "close_time": 1781920799999, "quote_volume": 1756.290308, "trades": 12, "taker_buy_base": 27038.03, "taker_buy_quote": 1756.290308 }, { "timestamp": 1781920800000, "datetime": "2026-06-20T02:00:00", "open": 0.0654, "high": 0.0654, "low": 0.0649, "close": 0.065, "volume": 48037.82, "close_time": 1781924399999, "quote_volume": 3134.018261, "trades": 11, "taker_buy_base": 46756.78, "taker_buy_quote": 3050.238245 }, { "timestamp": 1781924400000, "datetime": "2026-06-20T03:00:00", "open": 0.065, "high": 0.0651, "low": 0.0649, "close": 0.0651, "volume": 6590.17, "close_time": 1781927999999, "quote_volume": 428.48963, "trades": 5, "taker_buy_base": 5527.17, "taker_buy_quote": 359.50093 }, { "timestamp": 1781928000000, "datetime": "2026-06-20T04:00:00", "open": 0.0649, "high": 0.0652, "low": 0.0649, "close": 0.0652, "volume": 23710.9, "close_time": 1781931599999, "quote_volume": 1541.252347, "trades": 7, "taker_buy_base": 23710.9, "taker_buy_quote": 1541.252347 }, { "timestamp": 1781931600000, "datetime": "2026-06-20T05:00:00", "open": 0.0652, "high": 0.0662, "low": 0.0652, "close": 0.0661, "volume": 109409.5, "close_time": 1781935199999, "quote_volume": 7210.17898, "trades": 53, "taker_buy_base": 107362.77, "taker_buy_quote": 7075.197217 }, { "timestamp": 1781935200000, "datetime": "2026-06-20T06:00:00", "open": 0.066, "high": 0.0662, "low": 0.066, "close": 0.066, "volume": 91033.48, "close_time": 1781938799999, "quote_volume": 6009.57759, "trades": 26, "taker_buy_base": 77759.41, "taker_buy_quote": 5132.58331 }, { "timestamp": 1781938800000, "datetime": "2026-06-20T07:00:00", "open": 0.0658, "high": 0.0661, "low": 0.0657, "close": 0.066, "volume": 50981.86, "close_time": 1781942399999, "quote_volume": 3357.569821, "trades": 15, "taker_buy_base": 22347.82, "taker_buy_quote": 1471.9348 }, { "timestamp": 1781942400000, "datetime": "2026-06-20T08:00:00", "open": 0.0659, "high": 0.0661, "low": 0.0657, "close": 0.0658, "volume": 19318.96, "close_time": 1781945999999, "quote_volume": 1272.119681, "trades": 15, "taker_buy_base": 14101.89, "taker_buy_quote": 929.144683 }, { "timestamp": 1781946000000, "datetime": "2026-06-20T09:00:00", "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 4780.43, "close_time": 1781949599999, "quote_volume": 315.04613, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1781949600000, "datetime": "2026-06-20T10:00:00", "open": 0.0661, "high": 0.0661, "low": 0.0656, "close": 0.066, "volume": 8831.18, "close_time": 1781953199999, "quote_volume": 579.842481, "trades": 5, "taker_buy_base": 7942.59, "taker_buy_quote": 521.166412 }, { "timestamp": 1781953200000, "datetime": "2026-06-20T11:00:00", "open": 0.0654, "high": 0.0656, "low": 0.0654, "close": 0.0656, "volume": 3512.31, "close_time": 1781956799999, "quote_volume": 229.724302, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1781956800000, "datetime": "2026-06-20T12:00:00", "open": 0.0657, "high": 0.066, "low": 0.0657, "close": 0.066, "volume": 41950.39, "close_time": 1781960399999, "quote_volume": 2764.761167, "trades": 11, "taker_buy_base": 31923.77, "taker_buy_quote": 2104.768041 }, { "timestamp": 1781960400000, "datetime": "2026-06-20T13:00:00", "open": 0.066, "high": 0.0661, "low": 0.0655, "close": 0.0657, "volume": 74857.29, "close_time": 1781963999999, "quote_volume": 4920.47124, "trades": 20, "taker_buy_base": 59556.82, "taker_buy_quote": 3911.181189 }, { "timestamp": 1781964000000, "datetime": "2026-06-20T14:00:00", "open": 0.0657, "high": 0.0664, "low": 0.0648, "close": 0.0664, "volume": 53080.04, "close_time": 1781967599999, "quote_volume": 3466.118809, "trades": 25, "taker_buy_base": 12424.74, "taker_buy_quote": 812.889595 }, { "timestamp": 1781967600000, "datetime": "2026-06-20T15:00:00", "open": 0.0663, "high": 0.0672, "low": 0.0663, "close": 0.0667, "volume": 157330.28, "close_time": 1781971199999, "quote_volume": 10514.395346, "trades": 44, "taker_buy_base": 133905.92, "taker_buy_quote": 8950.546548 }, { "timestamp": 1781971200000, "datetime": "2026-06-20T16:00:00", "open": 0.0666, "high": 0.0666, "low": 0.0662, "close": 0.0664, "volume": 19780.54, "close_time": 1781974799999, "quote_volume": 1314.340504, "trades": 9, "taker_buy_base": 8073.36, "taker_buy_quote": 536.071104 }, { "timestamp": 1781974800000, "datetime": "2026-06-20T17:00:00", "open": 0.0662, "high": 0.0668, "low": 0.0662, "close": 0.0663, "volume": 13678.96, "close_time": 1781978399999, "quote_volume": 909.440333, "trades": 13, "taker_buy_base": 10269.65, "taker_buy_quote": 682.532259 }, { "timestamp": 1781978400000, "datetime": "2026-06-20T18:00:00", "open": 0.0664, "high": 0.0666, "low": 0.0662, "close": 0.0662, "volume": 3641.57, "close_time": 1781981999999, "quote_volume": 241.656832, "trades": 5, "taker_buy_base": 2832.61, "taker_buy_quote": 188.10368 }, { "timestamp": 1781982000000, "datetime": "2026-06-20T19:00:00", "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 907.02, "close_time": 1781985599999, "quote_volume": 60.179273, "trades": 3, "taker_buy_base": 438.47, "taker_buy_quote": 29.114408 }, { "timestamp": 1781985600000, "datetime": "2026-06-20T20:00:00", "open": 0.0662, "high": 0.0662, "low": 0.066, "close": 0.066, "volume": 6505.87, "close_time": 1781989199999, "quote_volume": 429.904373, "trades": 9, "taker_buy_base": 2764.57, "taker_buy_quote": 182.825771 }, { "timestamp": 1781989200000, "datetime": "2026-06-20T21:00:00", "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0664, "volume": 30461.32, "close_time": 1781992799999, "quote_volume": 2022.627992, "trades": 9, "taker_buy_base": 840.38, "taker_buy_quote": 55.797576 }, { "timestamp": 1781992800000, "datetime": "2026-06-20T22:00:00", "open": 0.0665, "high": 0.0667, "low": 0.0663, "close": 0.0667, "volume": 7089.89, "close_time": 1781996399999, "quote_volume": 471.571273, "trades": 6, "taker_buy_base": 3701.51, "taker_buy_quote": 246.57986 }, { "timestamp": 1781996400000, "datetime": "2026-06-20T23:00:00", "open": 0.0666, "high": 0.0668, "low": 0.0664, "close": 0.0668, "volume": 15361.34, "close_time": 1781999999999, "quote_volume": 1025.21509, "trades": 7, "taker_buy_base": 6816.03, "taker_buy_quote": 454.460386 }, { "timestamp": 1782000000000, "datetime": "2026-06-21T00:00:00", "open": 0.0667, "high": 0.0668, "low": 0.0666, "close": 0.0666, "volume": 43121.24, "close_time": 1782003599999, "quote_volume": 2874.535327, "trades": 11, "taker_buy_base": 13850.75, "taker_buy_quote": 923.715908 }, { "timestamp": 1782003600000, "datetime": "2026-06-21T01:00:00", "open": 0.0665, "high": 0.0667, "low": 0.0664, "close": 0.0664, "volume": 16407.59, "close_time": 1782007199999, "quote_volume": 1092.004649, "trades": 7, "taker_buy_base": 1534.54, "taker_buy_quote": 101.893456 }, { "timestamp": 1782007200000, "datetime": "2026-06-21T02:00:00", "open": 0.0665, "high": 0.0665, "low": 0.0663, "close": 0.0663, "volume": 7511.28, "close_time": 1782010799999, "quote_volume": 499.138408, "trades": 9, "taker_buy_base": 1507.96, "taker_buy_quote": 99.977748 }, { "timestamp": 1782010800000, "datetime": "2026-06-21T03:00:00", "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 2093.09, "close_time": 1782014399999, "quote_volume": 138.876742, "trades": 8, "taker_buy_base": 1802.73, "taker_buy_quote": 119.625874 }, { "timestamp": 1782014400000, "datetime": "2026-06-21T04:00:00", "open": 0.0663, "high": 0.0667, "low": 0.0663, "close": 0.0664, "volume": 68826.96, "close_time": 1782017999999, "quote_volume": 4570.189399, "trades": 26, "taker_buy_base": 34186.59, "taker_buy_quote": 2270.053848 }, { "timestamp": 1782018000000, "datetime": "2026-06-21T05:00:00", "open": 0.0663, "high": 0.0664, "low": 0.0661, "close": 0.0664, "volume": 46527.79, "close_time": 1782021599999, "quote_volume": 3082.006037, "trades": 16, "taker_buy_base": 36545.83, "taker_buy_quote": 2420.202089 }, { "timestamp": 1782021600000, "datetime": "2026-06-21T06:00:00", "open": 0.0663, "high": 0.0663, "low": 0.0658, "close": 0.0661, "volume": 48245.97, "close_time": 1782025199999, "quote_volume": 3184.734583, "trades": 35, "taker_buy_base": 32355.04, "taker_buy_quote": 2135.622048 }, { "timestamp": 1782025200000, "datetime": "2026-06-21T07:00:00", "open": 0.0662, "high": 0.0666, "low": 0.0662, "close": 0.0666, "volume": 26741.71, "close_time": 1782028799999, "quote_volume": 1774.243919, "trades": 24, "taker_buy_base": 13566.48, "taker_buy_quote": 899.640061 }, { "timestamp": 1782028800000, "datetime": "2026-06-21T08:00:00", "open": 0.0666, "high": 0.0668, "low": 0.0661, "close": 0.0661, "volume": 38747.12, "close_time": 1782032399999, "quote_volume": 2573.295098, "trades": 19, "taker_buy_base": 21542.7, "taker_buy_quote": 1432.854867 }, { "timestamp": 1782032400000, "datetime": "2026-06-21T09:00:00", "open": 0.0662, "high": 0.0665, "low": 0.0661, "close": 0.0664, "volume": 17231.81, "close_time": 1782035999999, "quote_volume": 1142.913245, "trades": 13, "taker_buy_base": 11569.0, "taker_buy_quote": 768.21178 }, { "timestamp": 1782036000000, "datetime": "2026-06-21T10:00:00", "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 107.25, "close_time": 1782039599999, "quote_volume": 7.153575, "trades": 1, "taker_buy_base": 107.25, "taker_buy_quote": 7.153575 }, { "timestamp": 1782039600000, "datetime": "2026-06-21T11:00:00", "open": 0.0667, "high": 0.0667, "low": 0.0663, "close": 0.0664, "volume": 24464.69, "close_time": 1782043199999, "quote_volume": 1625.527957, "trades": 16, "taker_buy_base": 6138.18, "taker_buy_quote": 407.710083 }, { "timestamp": 1782043200000, "datetime": "2026-06-21T12:00:00", "open": 0.0663, "high": 0.0667, "low": 0.0663, "close": 0.0667, "volume": 28073.26, "close_time": 1782046799999, "quote_volume": 1867.562636, "trades": 8, "taker_buy_base": 15976.62, "taker_buy_quote": 1063.28176 }, { "timestamp": 1782046800000, "datetime": "2026-06-21T13:00:00", "open": 0.0669, "high": 0.067, "low": 0.0665, "close": 0.0666, "volume": 66225.61, "close_time": 1782050399999, "quote_volume": 4424.928048, "trades": 32, "taker_buy_base": 15646.17, "taker_buy_quote": 1043.592387 }, { "timestamp": 1782050400000, "datetime": "2026-06-21T14:00:00", "open": 0.0666, "high": 0.0667, "low": 0.0665, "close": 0.0665, "volume": 79991.92, "close_time": 1782053999999, "quote_volume": 5333.719131, "trades": 22, "taker_buy_base": 48586.13, "taker_buy_quote": 3239.522938 }, { "timestamp": 1782054000000, "datetime": "2026-06-21T15:00:00", "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 9526.78, "close_time": 1782057599999, "quote_volume": 633.369526, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1782057600000, "datetime": "2026-06-21T16:00:00", "open": 0.0665, "high": 0.0669, "low": 0.0664, "close": 0.0665, "volume": 156327.29, "close_time": 1782061199999, "quote_volume": 10425.969513, "trades": 36, "taker_buy_base": 94475.47, "taker_buy_quote": 6300.807779 }, { "timestamp": 1782061200000, "datetime": "2026-06-21T17:00:00", "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 8373.02, "close_time": 1782064799999, "quote_volume": 558.555832, "trades": 5, "taker_buy_base": 3878.64, "taker_buy_quote": 258.780686 }, { "timestamp": 1782064800000, "datetime": "2026-06-21T18:00:00", "open": 0.0667, "high": 0.067, "low": 0.0667, "close": 0.067, "volume": 10149.19, "close_time": 1782068399999, "quote_volume": 679.094395, "trades": 9, "taker_buy_base": 9873.26, "taker_buy_quote": 660.67189 }, { "timestamp": 1782068400000, "datetime": "2026-06-21T19:00:00", "open": 0.0671, "high": 0.0671, "low": 0.0669, "close": 0.067, "volume": 15227.22, "close_time": 1782071999999, "quote_volume": 1019.853074, "trades": 19, "taker_buy_base": 15227.22, "taker_buy_quote": 1019.853074 }, { "timestamp": 1782072000000, "datetime": "2026-06-21T20:00:00", "open": 0.0669, "high": 0.0669, "low": 0.0663, "close": 0.0663, "volume": 19808.42, "close_time": 1782075599999, "quote_volume": 1313.360448, "trades": 7, "taker_buy_base": 103.67, "taker_buy_quote": 6.935523 }, { "timestamp": 1782075600000, "datetime": "2026-06-21T21:00:00", "open": 0.0663, "high": 0.0664, "low": 0.0654, "close": 0.0659, "volume": 41877.17, "close_time": 1782079199999, "quote_volume": 2753.047351, "trades": 27, "taker_buy_base": 24366.57, "taker_buy_quote": 1602.614116 }, { "timestamp": 1782079200000, "datetime": "2026-06-21T22:00:00", "open": 0.0657, "high": 0.0657, "low": 0.0654, "close": 0.0654, "volume": 11101.79, "close_time": 1782082799999, "quote_volume": 727.206163, "trades": 5, "taker_buy_base": 10968.51, "taker_buy_quote": 718.489651 }, { "timestamp": 1782082800000, "datetime": "2026-06-21T23:00:00", "open": 0.0654, "high": 0.0655, "low": 0.0652, "close": 0.0655, "volume": 10230.89, "close_time": 1782086399999, "quote_volume": 669.23637, "trades": 6, "taker_buy_base": 9596.02, "taker_buy_quote": 627.778178 }, { "timestamp": 1782086400000, "datetime": "2026-06-22T00:00:00", "open": 0.0655, "high": 0.0669, "low": 0.0655, "close": 0.0669, "volume": 23762.16, "close_time": 1782089999999, "quote_volume": 1571.86301, "trades": 7, "taker_buy_base": 9333.56, "taker_buy_quote": 623.163934 }, { "timestamp": 1782090000000, "datetime": "2026-06-22T01:00:00", "open": 0.0668, "high": 0.0675, "low": 0.0668, "close": 0.0673, "volume": 37336.15, "close_time": 1782093599999, "quote_volume": 2504.832605, "trades": 16, "taker_buy_base": 22319.13, "taker_buy_quote": 1498.138151 }, { "timestamp": 1782093600000, "datetime": "2026-06-22T02:00:00", "open": 0.0671, "high": 0.0671, "low": 0.0669, "close": 0.0669, "volume": 4884.77, "close_time": 1782097199999, "quote_volume": 327.388381, "trades": 3, "taker_buy_base": 1265.62, "taker_buy_quote": 84.79654 }, { "timestamp": 1782097200000, "datetime": "2026-06-22T03:00:00", "open": 0.0665, "high": 0.0666, "low": 0.0663, "close": 0.0663, "volume": 4444.97, "close_time": 1782100799999, "quote_volume": 295.514287, "trades": 4, "taker_buy_base": 3689.41, "taker_buy_quote": 245.269547 }, { "timestamp": 1782100800000, "datetime": "2026-06-22T04:00:00", "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 8221.2, "close_time": 1782104399999, "quote_volume": 547.53192, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1782104400000, "datetime": "2026-06-22T05:00:00", "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "close_time": 1782107999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1782108000000, "datetime": "2026-06-22T06:00:00", "open": 0.0666, "high": 0.0674, "low": 0.0666, "close": 0.0666, "volume": 77734.75, "close_time": 1782111599999, "quote_volume": 5210.391481, "trades": 37, "taker_buy_base": 44167.01, "taker_buy_quote": 2961.200172 }, { "timestamp": 1782111600000, "datetime": "2026-06-22T07:00:00", "open": 0.0666, "high": 0.0672, "low": 0.0666, "close": 0.0669, "volume": 23635.77, "close_time": 1782115199999, "quote_volume": 1584.74581, "trades": 15, "taker_buy_base": 9186.45, "taker_buy_quote": 615.441325 }, { "timestamp": 1782115200000, "datetime": "2026-06-22T08:00:00", "open": 0.0666, "high": 0.0691, "low": 0.0665, "close": 0.0691, "volume": 515871.04, "close_time": 1782118799999, "quote_volume": 34676.297435, "trades": 75, "taker_buy_base": 435880.66, "taker_buy_quote": 29275.430545 }, { "timestamp": 1782118800000, "datetime": "2026-06-22T09:00:00", "open": 0.0692, "high": 0.0694, "low": 0.0679, "close": 0.0694, "volume": 130200.76, "close_time": 1782122399999, "quote_volume": 8932.235504, "trades": 58, "taker_buy_base": 39386.1, "taker_buy_quote": 2705.502849 }, { "timestamp": 1782122400000, "datetime": "2026-06-22T10:00:00", "open": 0.0696, "high": 0.0936, "low": 0.0693, "close": 0.0917, "volume": 6592241.72, "close_time": 1782125999999, "quote_volume": 559169.826665, "trades": 3361, "taker_buy_base": 3200333.33, "taker_buy_quote": 269408.401845 }, { "timestamp": 1782126000000, "datetime": "2026-06-22T11:00:00", "open": 0.0924, "high": 0.0979, "low": 0.0867, "close": 0.0876, "volume": 5094416.32, "close_time": 1782129599999, "quote_volume": 469175.598101, "trades": 2421, "taker_buy_base": 2428847.01, "taker_buy_quote": 223090.532075 }, { "timestamp": 1782129600000, "datetime": "2026-06-22T12:00:00", "open": 0.0871, "high": 0.0887, "low": 0.08, "close": 0.0811, "volume": 1811221.97, "close_time": 1782133199999, "quote_volume": 152960.836261, "trades": 931, "taker_buy_base": 906375.19, "taker_buy_quote": 76258.843974 }, { "timestamp": 1782133200000, "datetime": "2026-06-22T13:00:00", "open": 0.0808, "high": 0.0809, "low": 0.0771, "close": 0.0773, "volume": 1038051.8, "close_time": 1782136799999, "quote_volume": 82075.95725, "trades": 536, "taker_buy_base": 627954.39, "taker_buy_quote": 49632.395089 }, { "timestamp": 1782136800000, "datetime": "2026-06-22T14:00:00", "open": 0.0775, "high": 0.0802, "low": 0.0753, "close": 0.0764, "volume": 972944.54, "close_time": 1782140399999, "quote_volume": 76543.342206, "trades": 469, "taker_buy_base": 469567.69, "taker_buy_quote": 36904.16649 }, { "timestamp": 1782140400000, "datetime": "2026-06-22T15:00:00", "open": 0.0764, "high": 0.079, "low": 0.0759, "close": 0.0766, "volume": 840548.94, "close_time": 1782143999999, "quote_volume": 65029.364285, "trades": 322, "taker_buy_base": 458990.82, "taker_buy_quote": 35385.426919 }, { "timestamp": 1782144000000, "datetime": "2026-06-22T16:00:00", "open": 0.0764, "high": 0.0767, "low": 0.0743, "close": 0.0749, "volume": 471674.89, "close_time": 1782147599999, "quote_volume": 35424.488273, "trades": 189, "taker_buy_base": 103917.94, "taker_buy_quote": 7806.817496 }, { "timestamp": 1782147600000, "datetime": "2026-06-22T17:00:00", "open": 0.0748, "high": 0.0753, "low": 0.0733, "close": 0.0738, "volume": 661893.74, "close_time": 1782151199999, "quote_volume": 49017.017481, "trades": 324, "taker_buy_base": 444700.87, "taker_buy_quote": 32901.426161 }, { "timestamp": 1782151200000, "datetime": "2026-06-22T18:00:00", "open": 0.0741, "high": 0.0763, "low": 0.0737, "close": 0.0743, "volume": 329486.95, "close_time": 1782154799999, "quote_volume": 24731.131767, "trades": 176, "taker_buy_base": 174104.01, "taker_buy_quote": 13072.061494 }, { "timestamp": 1782154800000, "datetime": "2026-06-22T19:00:00", "open": 0.0743, "high": 0.0766, "low": 0.0738, "close": 0.075, "volume": 378318.89, "close_time": 1782158399999, "quote_volume": 28288.307435, "trades": 172, "taker_buy_base": 213527.42, "taker_buy_quote": 15967.493957 }, { "timestamp": 1782158400000, "datetime": "2026-06-22T20:00:00", "open": 0.0749, "high": 0.0759, "low": 0.0743, "close": 0.0748, "volume": 430215.18, "close_time": 1782161999999, "quote_volume": 32306.306547, "trades": 178, "taker_buy_base": 226136.05, "taker_buy_quote": 16939.927808 }, { "timestamp": 1782162000000, "datetime": "2026-06-22T21:00:00", "open": 0.075, "high": 0.0755, "low": 0.0741, "close": 0.0741, "volume": 246788.07, "close_time": 1782165599999, "quote_volume": 18490.748192, "trades": 124, "taker_buy_base": 104163.69, "taker_buy_quote": 7823.993886 }, { "timestamp": 1782165600000, "datetime": "2026-06-22T22:00:00", "open": 0.0743, "high": 0.0752, "low": 0.0726, "close": 0.074, "volume": 408870.67, "close_time": 1782169199999, "quote_volume": 30183.979208, "trades": 168, "taker_buy_base": 118842.83, "taker_buy_quote": 8742.044735 }, { "timestamp": 1782169200000, "datetime": "2026-06-22T23:00:00", "open": 0.0742, "high": 0.0743, "low": 0.073, "close": 0.0733, "volume": 186316.34, "close_time": 1782172799999, "quote_volume": 13771.478588, "trades": 121, "taker_buy_base": 147058.5, "taker_buy_quote": 10871.980216 }, { "timestamp": 1782172800000, "datetime": "2026-06-23T00:00:00", "open": 0.0733, "high": 0.0756, "low": 0.0728, "close": 0.0741, "volume": 308414.35, "close_time": 1782176399999, "quote_volume": 22925.401422, "trades": 167, "taker_buy_base": 196410.73, "taker_buy_quote": 14625.600833 }, { "timestamp": 1782176400000, "datetime": "2026-06-23T01:00:00", "open": 0.0742, "high": 0.0789, "low": 0.0739, "close": 0.0757, "volume": 361624.35, "close_time": 1782179999999, "quote_volume": 27931.229327, "trades": 214, "taker_buy_base": 175589.89, "taker_buy_quote": 13565.76009 }, { "timestamp": 1782180000000, "datetime": "2026-06-23T02:00:00", "open": 0.0758, "high": 0.0794, "low": 0.0758, "close": 0.0788, "volume": 285893.19, "close_time": 1782183599999, "quote_volume": 22177.454893, "trades": 243, "taker_buy_base": 126622.74, "taker_buy_quote": 9829.597487 }, { "timestamp": 1782183600000, "datetime": "2026-06-23T03:00:00", "open": 0.0789, "high": 0.0819, "low": 0.0761, "close": 0.0802, "volume": 433039.63, "close_time": 1782187199999, "quote_volume": 34492.631682, "trades": 295, "taker_buy_base": 252400.33, "taker_buy_quote": 20114.319825 }, { "timestamp": 1782187200000, "datetime": "2026-06-23T04:00:00", "open": 0.0799, "high": 0.089, "low": 0.0773, "close": 0.0866, "volume": 2319423.93, "close_time": 1782190799999, "quote_volume": 196549.119505, "trades": 1510, "taker_buy_base": 1146708.52, "taker_buy_quote": 97046.691277 }, { "timestamp": 1782190800000, "datetime": "2026-06-23T05:00:00", "open": 0.0871, "high": 0.0882, "low": 0.0793, "close": 0.0793, "volume": 2242457.65, "close_time": 1782194399999, "quote_volume": 187302.605847, "trades": 1180, "taker_buy_base": 1183767.1, "taker_buy_quote": 98738.976804 }, { "timestamp": 1782194400000, "datetime": "2026-06-23T06:00:00", "open": 0.079, "high": 0.0819, "low": 0.0772, "close": 0.0795, "volume": 1311541.01, "close_time": 1782197999999, "quote_volume": 103572.021623, "trades": 669, "taker_buy_base": 650143.07, "taker_buy_quote": 51372.682054 }, { "timestamp": 1782198000000, "datetime": "2026-06-23T07:00:00", "open": 0.0795, "high": 0.0797, "low": 0.0773, "close": 0.0784, "volume": 364695.66, "close_time": 1782201599999, "quote_volume": 28663.772517, "trades": 254, "taker_buy_base": 225103.29, "taker_buy_quote": 17687.119643 }, { "timestamp": 1782201600000, "datetime": "2026-06-23T08:00:00", "open": 0.0782, "high": 0.0871, "low": 0.0779, "close": 0.0854, "volume": 1405135.63, "close_time": 1782205199999, "quote_volume": 116191.522212, "trades": 1007, "taker_buy_base": 766712.0, "taker_buy_quote": 63443.312021 }, { "timestamp": 1782205200000, "datetime": "2026-06-23T09:00:00", "open": 0.0855, "high": 0.0855, "low": 0.0798, "close": 0.0808, "volume": 505922.81, "close_time": 1782208799999, "quote_volume": 41595.115317, "trades": 389, "taker_buy_base": 291830.98, "taker_buy_quote": 24102.717671 }, { "timestamp": 1782208800000, "datetime": "2026-06-23T10:00:00", "open": 0.0804, "high": 0.083, "low": 0.0773, "close": 0.0793, "volume": 871640.75, "close_time": 1782212399999, "quote_volume": 69542.648051, "trades": 515, "taker_buy_base": 402626.16, "taker_buy_quote": 32107.791173 }, { "timestamp": 1782212400000, "datetime": "2026-06-23T11:00:00", "open": 0.0793, "high": 0.0795, "low": 0.0773, "close": 0.0783, "volume": 483984.29, "close_time": 1782215999999, "quote_volume": 37856.748614, "trades": 309, "taker_buy_base": 304743.97, "taker_buy_quote": 23822.707935 }, { "timestamp": 1782216000000, "datetime": "2026-06-23T12:00:00", "open": 0.078, "high": 0.0781, "low": 0.0733, "close": 0.0734, "volume": 538415.81, "close_time": 1782219599999, "quote_volume": 40448.149062, "trades": 313, "taker_buy_base": 287779.54, "taker_buy_quote": 21674.136405 }, { "timestamp": 1782219600000, "datetime": "2026-06-23T13:00:00", "open": 0.0732, "high": 0.0735, "low": 0.07, "close": 0.0721, "volume": 2415876.6, "close_time": 1782223199999, "quote_volume": 170295.19132, "trades": 437, "taker_buy_base": 1817948.73, "taker_buy_quote": 127897.244306 }, { "timestamp": 1782223200000, "datetime": "2026-06-23T14:00:00", "open": 0.072, "high": 0.0727, "low": 0.0718, "close": 0.0718, "volume": 274999.9, "close_time": 1782226799999, "quote_volume": 19853.234148, "trades": 245, "taker_buy_base": 185803.86, "taker_buy_quote": 13414.812104 }, { "timestamp": 1782226800000, "datetime": "2026-06-23T15:00:00", "open": 0.0718, "high": 0.0723, "low": 0.0711, "close": 0.0715, "volume": 155918.8, "close_time": 1782230399999, "quote_volume": 11179.831203, "trades": 84, "taker_buy_base": 50119.28, "taker_buy_quote": 3595.570613 }, { "timestamp": 1782230400000, "datetime": "2026-06-23T16:00:00", "open": 0.0716, "high": 0.0723, "low": 0.07, "close": 0.0706, "volume": 202652.24, "close_time": 1782233999999, "quote_volume": 14346.753757, "trades": 115, "taker_buy_base": 113989.91, "taker_buy_quote": 8092.169223 }, { "timestamp": 1782234000000, "datetime": "2026-06-23T17:00:00", "open": 0.0708, "high": 0.0709, "low": 0.0698, "close": 0.07, "volume": 143816.95, "close_time": 1782237599999, "quote_volume": 10098.326564, "trades": 103, "taker_buy_base": 109579.56, "taker_buy_quote": 7692.519854 }, { "timestamp": 1782237600000, "datetime": "2026-06-23T18:00:00", "open": 0.07, "high": 0.0707, "low": 0.0699, "close": 0.0706, "volume": 40632.08, "close_time": 1782241199999, "quote_volume": 2853.50022, "trades": 36, "taker_buy_base": 21929.23, "taker_buy_quote": 1539.334368 }, { "timestamp": 1782241200000, "datetime": "2026-06-23T19:00:00", "open": 0.0708, "high": 0.0721, "low": 0.0707, "close": 0.072, "volume": 200412.7, "close_time": 1782244799999, "quote_volume": 14265.535676, "trades": 98, "taker_buy_base": 58449.38, "taker_buy_quote": 4175.863413 }, { "timestamp": 1782244800000, "datetime": "2026-06-23T20:00:00", "open": 0.072, "high": 0.0721, "low": 0.0715, "close": 0.0715, "volume": 34896.56, "close_time": 1782248399999, "quote_volume": 2502.092176, "trades": 22, "taker_buy_base": 21168.21, "taker_buy_quote": 1517.404342 }, { "timestamp": 1782248400000, "datetime": "2026-06-23T21:00:00", "open": 0.0717, "high": 0.0721, "low": 0.0714, "close": 0.0715, "volume": 46264.79, "close_time": 1782251999999, "quote_volume": 3313.37729, "trades": 21, "taker_buy_base": 19012.98, "taker_buy_quote": 1362.79389 }, { "timestamp": 1782252000000, "datetime": "2026-06-23T22:00:00", "open": 0.0721, "high": 0.0721, "low": 0.0715, "close": 0.0719, "volume": 38620.7, "close_time": 1782255599999, "quote_volume": 2771.097488, "trades": 18, "taker_buy_base": 11301.32, "taker_buy_quote": 812.513695 }, { "timestamp": 1782255600000, "datetime": "2026-06-23T23:00:00", "open": 0.0718, "high": 0.0722, "low": 0.0716, "close": 0.0719, "volume": 42317.64, "close_time": 1782259199999, "quote_volume": 3043.662462, "trades": 26, "taker_buy_base": 38452.03, "taker_buy_quote": 2766.511073 }, { "timestamp": 1782259200000, "datetime": "2026-06-24T00:00:00", "open": 0.0716, "high": 0.0734, "low": 0.0716, "close": 0.0729, "volume": 85579.92, "close_time": 1782262799999, "quote_volume": 6204.335539, "trades": 49, "taker_buy_base": 49290.03, "taker_buy_quote": 3571.504774 }, { "timestamp": 1782262800000, "datetime": "2026-06-24T01:00:00", "open": 0.0728, "high": 0.0754, "low": 0.0723, "close": 0.0726, "volume": 334849.85, "close_time": 1782266399999, "quote_volume": 24680.259548, "trades": 232, "taker_buy_base": 251142.69, "taker_buy_quote": 18456.754868 }, { "timestamp": 1782266400000, "datetime": "2026-06-24T02:00:00", "open": 0.0726, "high": 0.0761, "low": 0.0725, "close": 0.0749, "volume": 359624.36, "close_time": 1782269999999, "quote_volume": 26817.463849, "trades": 145, "taker_buy_base": 289421.46, "taker_buy_quote": 21591.127533 }, { "timestamp": 1782270000000, "datetime": "2026-06-24T03:00:00", "open": 0.0748, "high": 0.0761, "low": 0.0741, "close": 0.0743, "volume": 442880.04, "close_time": 1782273599999, "quote_volume": 33312.847039, "trades": 191, "taker_buy_base": 248044.32, "taker_buy_quote": 18644.815485 }, { "timestamp": 1782273600000, "datetime": "2026-06-24T04:00:00", "open": 0.074, "high": 0.0741, "low": 0.0727, "close": 0.0735, "volume": 202342.14, "close_time": 1782277199999, "quote_volume": 14827.924524, "trades": 103, "taker_buy_base": 121733.25, "taker_buy_quote": 8937.83604 }, { "timestamp": 1782277200000, "datetime": "2026-06-24T05:00:00", "open": 0.0728, "high": 0.0732, "low": 0.0719, "close": 0.0721, "volume": 120363.74, "close_time": 1782280799999, "quote_volume": 8708.866915, "trades": 77, "taker_buy_base": 57736.54, "taker_buy_quote": 4176.420927 }, { "timestamp": 1782280800000, "datetime": "2026-06-24T06:00:00", "open": 0.0724, "high": 0.0724, "low": 0.0708, "close": 0.0709, "volume": 144201.9, "close_time": 1782284399999, "quote_volume": 10344.195713, "trades": 82, "taker_buy_base": 90357.73, "taker_buy_quote": 6488.908705 }, { "timestamp": 1782284400000, "datetime": "2026-06-24T07:00:00", "open": 0.0711, "high": 0.0713, "low": 0.0701, "close": 0.0706, "volume": 200391.55, "close_time": 1782287999999, "quote_volume": 14194.498954, "trades": 88, "taker_buy_base": 65160.76, "taker_buy_quote": 4617.954577 }, { "timestamp": 1782288000000, "datetime": "2026-06-24T08:00:00", "open": 0.0705, "high": 0.0713, "low": 0.0702, "close": 0.0712, "volume": 228359.82, "close_time": 1782291599999, "quote_volume": 16146.913189, "trades": 108, "taker_buy_base": 74341.71, "taker_buy_quote": 5260.102198 }, { "timestamp": 1782291600000, "datetime": "2026-06-24T09:00:00", "open": 0.0712, "high": 0.0715, "low": 0.0707, "close": 0.0712, "volume": 47094.38, "close_time": 1782295199999, "quote_volume": 3350.291185, "trades": 34, "taker_buy_base": 27591.83, "taker_buy_quote": 1965.683049 }, { "timestamp": 1782295200000, "datetime": "2026-06-24T10:00:00", "open": 0.0712, "high": 0.0712, "low": 0.0706, "close": 0.0706, "volume": 31686.83, "close_time": 1782298799999, "quote_volume": 2250.713573, "trades": 13, "taker_buy_base": 17529.64, "taker_buy_quote": 1243.804236 }, { "timestamp": 1782298800000, "datetime": "2026-06-24T11:00:00", "open": 0.0706, "high": 0.0721, "low": 0.0705, "close": 0.0716, "volume": 216733.07, "close_time": 1782302399999, "quote_volume": 15484.29145, "trades": 80, "taker_buy_base": 49302.5, "taker_buy_quote": 3515.927727 }, { "timestamp": 1782302400000, "datetime": "2026-06-24T12:00:00", "open": 0.0723, "high": 0.0733, "low": 0.0709, "close": 0.0725, "volume": 286801.62, "close_time": 1782305999999, "quote_volume": 20800.047782, "trades": 151, "taker_buy_base": 162281.43, "taker_buy_quote": 11776.665979 }, { "timestamp": 1782306000000, "datetime": "2026-06-24T13:00:00", "open": 0.0723, "high": 0.0723, "low": 0.0696, "close": 0.0697, "volume": 192030.4, "close_time": 1782309599999, "quote_volume": 13528.539127, "trades": 121, "taker_buy_base": 97275.25, "taker_buy_quote": 6854.266369 }, { "timestamp": 1782309600000, "datetime": "2026-06-24T14:00:00", "open": 0.07, "high": 0.0704, "low": 0.0697, "close": 0.0701, "volume": 84029.8, "close_time": 1782313199999, "quote_volume": 5886.670421, "trades": 64, "taker_buy_base": 40690.96, "taker_buy_quote": 2852.826656 }, { "timestamp": 1782313200000, "datetime": "2026-06-24T15:00:00", "open": 0.0703, "high": 0.0703, "low": 0.0687, "close": 0.0697, "volume": 188584.28, "close_time": 1782316799999, "quote_volume": 13167.750441, "trades": 92, "taker_buy_base": 101531.71, "taker_buy_quote": 7087.982036 } ] }, "4h": { "count": 2191, "start_date": "2025-06-24T12:00:00", "end_date": "2026-06-24T12:00:00", "klines": [ { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.73, "high": 0.7331, "low": 0.702, "close": 0.7077, "volume": 216077.89, "close_time": 1750780799999, "quote_volume": 154985.452754, "trades": 2350, "taker_buy_base": 91341.35, "taker_buy_quote": 65596.410379 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.708, "high": 0.735, "low": 0.7029, "close": 0.7062, "volume": 149507.33, "close_time": 1750795199999, "quote_volume": 106715.501743, "trades": 1564, "taker_buy_base": 83946.09, "taker_buy_quote": 60003.828871 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.7049, "high": 0.7097, "low": 0.6925, "close": 0.7037, "volume": 113117.09, "close_time": 1750809599999, "quote_volume": 79273.304404, "trades": 1433, "taker_buy_base": 49643.95, "taker_buy_quote": 34797.379022 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.7031, "high": 0.7031, "low": 0.6821, "close": 0.6952, "volume": 154465.9, "close_time": 1750823999999, "quote_volume": 106556.723713, "trades": 1412, "taker_buy_base": 74864.12, "taker_buy_quote": 51673.833781 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.6942, "high": 0.6949, "low": 0.6728, "close": 0.6783, "volume": 127536.43, "close_time": 1750838399999, "quote_volume": 87018.671996, "trades": 1254, "taker_buy_base": 62479.44, "taker_buy_quote": 42640.981522 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.6776, "high": 0.7047, "low": 0.6668, "close": 0.6773, "volume": 119230.02, "close_time": 1750852799999, "quote_volume": 80476.846165, "trades": 1428, "taker_buy_base": 70718.97, "taker_buy_quote": 47801.526106 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.6777, "high": 0.6987, "low": 0.6735, "close": 0.6966, "volume": 152502.12, "close_time": 1750867199999, "quote_volume": 104855.710851, "trades": 1560, "taker_buy_base": 77877.5, "taker_buy_quote": 53546.921024 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.698, "high": 0.7294, "low": 0.6922, "close": 0.7074, "volume": 262627.01, "close_time": 1750881599999, "quote_volume": 186938.004853, "trades": 2766, "taker_buy_base": 126940.18, "taker_buy_quote": 90353.372242 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.7065, "high": 0.7243, "low": 0.6886, "close": 0.6916, "volume": 147401.39, "close_time": 1750895999999, "quote_volume": 104096.843181, "trades": 1354, "taker_buy_base": 79613.3, "taker_buy_quote": 56317.557133 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.6919, "high": 0.7231, "low": 0.6844, "close": 0.7162, "volume": 120709.02, "close_time": 1750910399999, "quote_volume": 84599.31226, "trades": 1644, "taker_buy_base": 61037.87, "taker_buy_quote": 42720.067433 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.7157, "high": 0.7252, "low": 0.6996, "close": 0.7048, "volume": 365312.04, "close_time": 1750924799999, "quote_volume": 259487.255393, "trades": 2770, "taker_buy_base": 167708.65, "taker_buy_quote": 119094.594139 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.7046, "high": 0.71, "low": 0.6782, "close": 0.6833, "volume": 213370.95, "close_time": 1750939199999, "quote_volume": 147042.067825, "trades": 2510, "taker_buy_base": 82253.96, "taker_buy_quote": 56844.364249 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.6829, "high": 0.6841, "low": 0.6563, "close": 0.6711, "volume": 105025.93, "close_time": 1750953599999, "quote_volume": 70171.926287, "trades": 1523, "taker_buy_base": 47036.63, "taker_buy_quote": 31396.502232 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.671, "high": 0.6905, "low": 0.6646, "close": 0.6826, "volume": 260128.19, "close_time": 1750967999999, "quote_volume": 176446.46786, "trades": 1482, "taker_buy_base": 134038.82, "taker_buy_quote": 91087.888101 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.6797, "high": 0.683, "low": 0.6577, "close": 0.6599, "volume": 54886.14, "close_time": 1750982399999, "quote_volume": 36828.348612, "trades": 888, "taker_buy_base": 25810.08, "taker_buy_quote": 17344.324227 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.6603, "high": 0.6658, "low": 0.6458, "close": 0.6491, "volume": 112105.01, "close_time": 1750996799999, "quote_volume": 73265.990407, "trades": 1610, "taker_buy_base": 51342.99, "taker_buy_quote": 33569.636309 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.6488, "high": 0.6547, "low": 0.64, "close": 0.642, "volume": 134137.35, "close_time": 1751011199999, "quote_volume": 86627.172518, "trades": 1476, "taker_buy_base": 52324.31, "taker_buy_quote": 33805.991993 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.6423, "high": 0.6487, "low": 0.6342, "close": 0.6402, "volume": 98521.92, "close_time": 1751025599999, "quote_volume": 63240.333343, "trades": 1193, "taker_buy_base": 39219.62, "taker_buy_quote": 25204.015358 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.6401, "high": 0.6507, "low": 0.6356, "close": 0.6456, "volume": 227085.72, "close_time": 1751039999999, "quote_volume": 146079.549884, "trades": 1649, "taker_buy_base": 76501.72, "taker_buy_quote": 49224.486755 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.6453, "high": 0.6483, "low": 0.6323, "close": 0.6365, "volume": 168325.27, "close_time": 1751054399999, "quote_volume": 108132.312146, "trades": 1241, "taker_buy_base": 68566.45, "taker_buy_quote": 44019.33955 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.6357, "high": 0.658, "low": 0.6357, "close": 0.656, "volume": 178379.51, "close_time": 1751068799999, "quote_volume": 115198.200786, "trades": 1351, "taker_buy_base": 98726.33, "taker_buy_quote": 63739.919406 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.6542, "high": 0.6545, "low": 0.6414, "close": 0.6457, "volume": 70365.8, "close_time": 1751083199999, "quote_volume": 45555.094501, "trades": 853, "taker_buy_base": 24483.87, "taker_buy_quote": 15858.68915 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.6444, "high": 0.6517, "low": 0.6433, "close": 0.6468, "volume": 71344.14, "close_time": 1751097599999, "quote_volume": 46147.663816, "trades": 739, "taker_buy_base": 35032.36, "taker_buy_quote": 22691.62106 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.6469, "high": 0.6517, "low": 0.6451, "close": 0.6483, "volume": 26702.9, "close_time": 1751111999999, "quote_volume": 17288.255952, "trades": 429, "taker_buy_base": 10028.99, "taker_buy_quote": 6494.427221 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.6475, "high": 0.6596, "low": 0.645, "close": 0.6596, "volume": 73298.68, "close_time": 1751126399999, "quote_volume": 47719.860083, "trades": 445, "taker_buy_base": 51623.47, "taker_buy_quote": 33630.455341 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.6598, "high": 0.6709, "low": 0.6584, "close": 0.6681, "volume": 70630.72, "close_time": 1751140799999, "quote_volume": 46972.304443, "trades": 684, "taker_buy_base": 31926.4, "taker_buy_quote": 21236.699224 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.6688, "high": 0.6833, "low": 0.6686, "close": 0.6693, "volume": 80276.99, "close_time": 1751155199999, "quote_volume": 54265.96989, "trades": 796, "taker_buy_base": 41840.56, "taker_buy_quote": 28283.603586 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.6702, "high": 0.6723, "low": 0.6539, "close": 0.6577, "volume": 61530.4, "close_time": 1751169599999, "quote_volume": 40738.20474, "trades": 488, "taker_buy_base": 24704.25, "taker_buy_quote": 16356.752154 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.6578, "high": 0.6642, "low": 0.6574, "close": 0.6621, "volume": 30065.35, "close_time": 1751183999999, "quote_volume": 19863.360516, "trades": 364, "taker_buy_base": 18542.28, "taker_buy_quote": 12247.060371 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.6625, "high": 0.671, "low": 0.6613, "close": 0.667, "volume": 52516.35, "close_time": 1751198399999, "quote_volume": 35009.903982, "trades": 624, "taker_buy_base": 27724.39, "taker_buy_quote": 18482.129615 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.6671, "high": 0.6763, "low": 0.6459, "close": 0.649, "volume": 130816.44, "close_time": 1751212799999, "quote_volume": 85923.190884, "trades": 973, "taker_buy_base": 46403.52, "taker_buy_quote": 30487.832418 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.6504, "high": 0.6578, "low": 0.648, "close": 0.6556, "volume": 34448.36, "close_time": 1751227199999, "quote_volume": 22476.676081, "trades": 392, "taker_buy_base": 22683.57, "taker_buy_quote": 14801.569219 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.6563, "high": 0.6855, "low": 0.6531, "close": 0.6751, "volume": 75869.3, "close_time": 1751241599999, "quote_volume": 50888.38254, "trades": 829, "taker_buy_base": 50929.14, "taker_buy_quote": 34227.156381 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.6754, "high": 0.6756, "low": 0.6604, "close": 0.6604, "volume": 44730.98, "close_time": 1751255999999, "quote_volume": 29803.728372, "trades": 486, "taker_buy_base": 26283.47, "taker_buy_quote": 17511.870977 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.66, "high": 0.6667, "low": 0.6513, "close": 0.656, "volume": 56041.79, "close_time": 1751270399999, "quote_volume": 36900.643465, "trades": 523, "taker_buy_base": 33888.58, "taker_buy_quote": 22327.414773 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.656, "high": 0.6576, "low": 0.6491, "close": 0.6504, "volume": 36854.29, "close_time": 1751284799999, "quote_volume": 24078.566208, "trades": 458, "taker_buy_base": 16463.08, "taker_buy_quote": 10757.601337 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.6503, "high": 0.6588, "low": 0.6439, "close": 0.6555, "volume": 51827.43, "close_time": 1751299199999, "quote_volume": 33653.624595, "trades": 1035, "taker_buy_base": 24227.26, "taker_buy_quote": 15744.784854 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.6559, "high": 0.6643, "low": 0.6513, "close": 0.6627, "volume": 33999.0, "close_time": 1751313599999, "quote_volume": 22387.70872, "trades": 878, "taker_buy_base": 14819.81, "taker_buy_quote": 9777.253863 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.6627, "high": 0.6636, "low": 0.6546, "close": 0.6563, "volume": 36272.36, "close_time": 1751327999999, "quote_volume": 23878.719577, "trades": 649, "taker_buy_base": 13319.75, "taker_buy_quote": 8777.67203 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.6564, "high": 0.6566, "low": 0.6439, "close": 0.6476, "volume": 34331.67, "close_time": 1751342399999, "quote_volume": 22258.038582, "trades": 624, "taker_buy_base": 15177.59, "taker_buy_quote": 9842.775759 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.6474, "high": 0.6583, "low": 0.6444, "close": 0.6493, "volume": 80696.28, "close_time": 1751356799999, "quote_volume": 52451.25729, "trades": 877, "taker_buy_base": 36625.34, "taker_buy_quote": 23811.911809 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.649, "high": 0.6555, "low": 0.6431, "close": 0.6458, "volume": 92533.66, "close_time": 1751371199999, "quote_volume": 60159.165216, "trades": 622, "taker_buy_base": 41352.6, "taker_buy_quote": 26881.335184 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.6447, "high": 0.6455, "low": 0.6363, "close": 0.638, "volume": 52798.91, "close_time": 1751385599999, "quote_volume": 33859.312109, "trades": 444, "taker_buy_base": 11891.22, "taker_buy_quote": 7627.284833 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.6361, "high": 0.637, "low": 0.6245, "close": 0.6302, "volume": 42107.9, "close_time": 1751399999999, "quote_volume": 26519.63085, "trades": 205, "taker_buy_base": 18140.77, "taker_buy_quote": 11425.525414 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.6269, "high": 0.6327, "low": 0.6199, "close": 0.628, "volume": 50222.71, "close_time": 1751414399999, "quote_volume": 31441.620314, "trades": 238, "taker_buy_base": 22190.46, "taker_buy_quote": 13910.421497 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.6261, "high": 0.6277, "low": 0.6153, "close": 0.6184, "volume": 50601.11, "close_time": 1751428799999, "quote_volume": 31489.739424, "trades": 483, "taker_buy_base": 21678.74, "taker_buy_quote": 13495.38294 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.6179, "high": 0.6361, "low": 0.6179, "close": 0.6297, "volume": 40773.17, "close_time": 1751443199999, "quote_volume": 25628.896987, "trades": 411, "taker_buy_base": 19578.76, "taker_buy_quote": 12288.318047 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.6295, "high": 0.634, "low": 0.6273, "close": 0.6275, "volume": 42265.41, "close_time": 1751457599999, "quote_volume": 26694.608556, "trades": 441, "taker_buy_base": 22977.44, "taker_buy_quote": 14523.484641 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.6273, "high": 0.6417, "low": 0.6224, "close": 0.6415, "volume": 42964.33, "close_time": 1751471999999, "quote_volume": 27236.224127, "trades": 589, "taker_buy_base": 21244.26, "taker_buy_quote": 13461.129817 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.6421, "high": 0.6623, "low": 0.6416, "close": 0.6601, "volume": 62681.02, "close_time": 1751486399999, "quote_volume": 41115.420502, "trades": 884, "taker_buy_base": 35822.46, "taker_buy_quote": 23500.820178 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.6601, "high": 0.6636, "low": 0.6512, "close": 0.6536, "volume": 44168.98, "close_time": 1751500799999, "quote_volume": 29139.821221, "trades": 564, "taker_buy_base": 27993.58, "taker_buy_quote": 18477.789266 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.6549, "high": 0.6586, "low": 0.6496, "close": 0.6496, "volume": 26886.27, "close_time": 1751515199999, "quote_volume": 17554.92842, "trades": 345, "taker_buy_base": 17086.61, "taker_buy_quote": 11150.359463 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.6492, "high": 0.6624, "low": 0.6485, "close": 0.6619, "volume": 48376.0, "close_time": 1751529599999, "quote_volume": 31855.452463, "trades": 577, "taker_buy_base": 32489.33, "taker_buy_quote": 21423.015964 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.6613, "high": 0.6616, "low": 0.6507, "close": 0.6516, "volume": 26573.66, "close_time": 1751543999999, "quote_volume": 17447.029443, "trades": 362, "taker_buy_base": 16620.32, "taker_buy_quote": 10908.72854 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.652, "high": 0.6577, "low": 0.6383, "close": 0.6403, "volume": 71053.11, "close_time": 1751558399999, "quote_volume": 46126.115342, "trades": 711, "taker_buy_base": 22815.64, "taker_buy_quote": 14794.476423 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.6403, "high": 0.6486, "low": 0.639, "close": 0.6465, "volume": 20471.18, "close_time": 1751572799999, "quote_volume": 13183.204012, "trades": 382, "taker_buy_base": 7938.15, "taker_buy_quote": 5116.714081 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.6466, "high": 0.6555, "low": 0.646, "close": 0.6526, "volume": 10924.22, "close_time": 1751587199999, "quote_volume": 7091.784076, "trades": 239, "taker_buy_base": 3491.77, "taker_buy_quote": 2265.822622 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.6524, "high": 0.6538, "low": 0.6455, "close": 0.6493, "volume": 17458.6, "close_time": 1751601599999, "quote_volume": 11324.341251, "trades": 265, "taker_buy_base": 7024.28, "taker_buy_quote": 4552.984499 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.6487, "high": 0.65, "low": 0.6297, "close": 0.6318, "volume": 40877.41, "close_time": 1751615999999, "quote_volume": 26213.273375, "trades": 449, "taker_buy_base": 15316.75, "taker_buy_quote": 9833.535591 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.6292, "high": 0.6422, "low": 0.6268, "close": 0.6406, "volume": 22617.43, "close_time": 1751630399999, "quote_volume": 14446.299115, "trades": 351, "taker_buy_base": 14076.75, "taker_buy_quote": 9004.409477 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.6395, "high": 0.6444, "low": 0.6293, "close": 0.6322, "volume": 22006.95, "close_time": 1751644799999, "quote_volume": 13982.179652, "trades": 550, "taker_buy_base": 10160.64, "taker_buy_quote": 6460.748911 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.6323, "high": 0.6327, "low": 0.609, "close": 0.6118, "volume": 80494.66, "close_time": 1751659199999, "quote_volume": 49630.994631, "trades": 582, "taker_buy_base": 25521.77, "taker_buy_quote": 15699.662581 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.6114, "high": 0.622, "low": 0.6086, "close": 0.621, "volume": 50950.26, "close_time": 1751673599999, "quote_volume": 31437.508441, "trades": 400, "taker_buy_base": 19178.7, "taker_buy_quote": 11835.590056 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.6206, "high": 0.643, "low": 0.6152, "close": 0.6342, "volume": 54123.29, "close_time": 1751687999999, "quote_volume": 34316.054834, "trades": 451, "taker_buy_base": 23912.75, "taker_buy_quote": 15199.542533 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.6347, "high": 0.6418, "low": 0.6278, "close": 0.6353, "volume": 38791.73, "close_time": 1751702399999, "quote_volume": 24664.484244, "trades": 348, "taker_buy_base": 18788.7, "taker_buy_quote": 11945.058345 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.6359, "high": 0.6387, "low": 0.6285, "close": 0.6308, "volume": 12148.19, "close_time": 1751716799999, "quote_volume": 7695.975793, "trades": 202, "taker_buy_base": 6929.48, "taker_buy_quote": 4388.095394 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.6308, "high": 0.6319, "low": 0.6243, "close": 0.6288, "volume": 19372.02, "close_time": 1751731199999, "quote_volume": 12160.591189, "trades": 290, "taker_buy_base": 9726.65, "taker_buy_quote": 6104.855438 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.6287, "high": 0.6336, "low": 0.62, "close": 0.6253, "volume": 46978.42, "close_time": 1751745599999, "quote_volume": 29434.748185, "trades": 447, "taker_buy_base": 30421.72, "taker_buy_quote": 19070.370857 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.6245, "high": 0.6297, "low": 0.6241, "close": 0.626, "volume": 10189.54, "close_time": 1751759999999, "quote_volume": 6389.464426, "trades": 239, "taker_buy_base": 5596.56, "taker_buy_quote": 3510.839795 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.6262, "high": 0.6264, "low": 0.6214, "close": 0.6224, "volume": 7465.1, "close_time": 1751774399999, "quote_volume": 4650.852054, "trades": 162, "taker_buy_base": 2014.47, "taker_buy_quote": 1255.388551 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.6216, "high": 0.6281, "low": 0.6208, "close": 0.6229, "volume": 28964.91, "close_time": 1751788799999, "quote_volume": 18070.641348, "trades": 179, "taker_buy_base": 10434.91, "taker_buy_quote": 6513.445535 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.6236, "high": 0.6287, "low": 0.6229, "close": 0.6262, "volume": 9595.23, "close_time": 1751803199999, "quote_volume": 5996.409985, "trades": 72, "taker_buy_base": 3867.71, "taker_buy_quote": 2416.040003 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.625, "high": 0.634, "low": 0.6162, "close": 0.6236, "volume": 102680.08, "close_time": 1751817599999, "quote_volume": 64060.715739, "trades": 539, "taker_buy_base": 43689.37, "taker_buy_quote": 27247.918731 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.6262, "high": 0.629, "low": 0.6222, "close": 0.6232, "volume": 38843.42, "close_time": 1751831999999, "quote_volume": 24285.279495, "trades": 131, "taker_buy_base": 13289.02, "taker_buy_quote": 8315.602914 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.6271, "high": 0.6313, "low": 0.622, "close": 0.6234, "volume": 58327.16, "close_time": 1751846399999, "quote_volume": 36530.083547, "trades": 252, "taker_buy_base": 21369.75, "taker_buy_quote": 13395.264842 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.6247, "high": 0.6288, "low": 0.6218, "close": 0.6267, "volume": 15729.35, "close_time": 1751860799999, "quote_volume": 9838.913794, "trades": 59, "taker_buy_base": 11508.99, "taker_buy_quote": 7203.084657 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.6248, "high": 0.6252, "low": 0.6214, "close": 0.6252, "volume": 11509.62, "close_time": 1751875199999, "quote_volume": 7170.624327, "trades": 73, "taker_buy_base": 4892.59, "taker_buy_quote": 3048.823178 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.6239, "high": 0.6249, "low": 0.6165, "close": 0.62, "volume": 36011.8, "close_time": 1751889599999, "quote_volume": 22337.741945, "trades": 164, "taker_buy_base": 12695.14, "taker_buy_quote": 7877.54401 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.619, "high": 0.6207, "low": 0.6136, "close": 0.6171, "volume": 121964.18, "close_time": 1751903999999, "quote_volume": 75290.616295, "trades": 480, "taker_buy_base": 62068.57, "taker_buy_quote": 38329.27888 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.6168, "high": 0.6176, "low": 0.61, "close": 0.6125, "volume": 119999.38, "close_time": 1751918399999, "quote_volume": 73501.439186, "trades": 511, "taker_buy_base": 52130.81, "taker_buy_quote": 31946.159827 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.6103, "high": 0.6111, "low": 0.6027, "close": 0.6105, "volume": 55312.66, "close_time": 1751932799999, "quote_volume": 33551.082711, "trades": 229, "taker_buy_base": 23609.21, "taker_buy_quote": 14341.184464 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.6102, "high": 0.6125, "low": 0.6011, "close": 0.6048, "volume": 25469.04, "close_time": 1751947199999, "quote_volume": 15440.506614, "trades": 148, "taker_buy_base": 11923.98, "taker_buy_quote": 7225.556784 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.6042, "high": 0.61, "low": 0.6028, "close": 0.61, "volume": 29835.66, "close_time": 1751961599999, "quote_volume": 18056.037286, "trades": 116, "taker_buy_base": 13151.38, "taker_buy_quote": 7970.484674 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.608, "high": 0.6138, "low": 0.6057, "close": 0.611, "volume": 45267.22, "close_time": 1751975999999, "quote_volume": 27590.287481, "trades": 148, "taker_buy_base": 28710.58, "taker_buy_quote": 17509.252692 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.6118, "high": 0.6142, "low": 0.6056, "close": 0.6082, "volume": 21633.97, "close_time": 1751990399999, "quote_volume": 13160.885313, "trades": 110, "taker_buy_base": 3587.25, "taker_buy_quote": 2187.879055 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.6088, "high": 0.6186, "low": 0.6081, "close": 0.6145, "volume": 27778.18, "close_time": 1752004799999, "quote_volume": 17068.237215, "trades": 112, "taker_buy_base": 14189.14, "taker_buy_quote": 8701.362163 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.6162, "high": 0.6184, "low": 0.6144, "close": 0.6161, "volume": 5929.41, "close_time": 1752019199999, "quote_volume": 3653.082677, "trades": 53, "taker_buy_base": 3395.57, "taker_buy_quote": 2092.471063 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.617, "high": 0.617, "low": 0.6093, "close": 0.6119, "volume": 18239.57, "close_time": 1752033599999, "quote_volume": 11189.385131, "trades": 116, "taker_buy_base": 6382.15, "taker_buy_quote": 3908.878571 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.6126, "high": 0.624, "low": 0.6126, "close": 0.616, "volume": 23919.86, "close_time": 1752047999999, "quote_volume": 14753.84717, "trades": 154, "taker_buy_base": 16759.57, "taker_buy_quote": 10343.906635 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.6145, "high": 0.6169, "low": 0.613, "close": 0.6151, "volume": 12116.29, "close_time": 1752062399999, "quote_volume": 7447.129843, "trades": 83, "taker_buy_base": 8097.67, "taker_buy_quote": 4976.847815 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.6156, "high": 0.6206, "low": 0.6093, "close": 0.613, "volume": 45412.04, "close_time": 1752076799999, "quote_volume": 27955.703537, "trades": 215, "taker_buy_base": 36153.51, "taker_buy_quote": 22270.927299 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.6143, "high": 0.624, "low": 0.6105, "close": 0.6226, "volume": 15368.65, "close_time": 1752091199999, "quote_volume": 9474.070829, "trades": 137, "taker_buy_base": 10536.67, "taker_buy_quote": 6502.425816 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.6237, "high": 0.6281, "low": 0.6185, "close": 0.6253, "volume": 33536.31, "close_time": 1752105599999, "quote_volume": 20860.744417, "trades": 193, "taker_buy_base": 19934.75, "taker_buy_quote": 12397.446368 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.6268, "high": 0.631, "low": 0.6221, "close": 0.629, "volume": 5744.55, "close_time": 1752119999999, "quote_volume": 3602.889589, "trades": 75, "taker_buy_base": 2006.69, "taker_buy_quote": 1259.798916 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.6293, "high": 0.6329, "low": 0.625, "close": 0.6288, "volume": 13059.79, "close_time": 1752134399999, "quote_volume": 8194.009913, "trades": 75, "taker_buy_base": 10468.42, "taker_buy_quote": 6566.573848 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.625, "high": 0.6262, "low": 0.6225, "close": 0.6262, "volume": 12002.76, "close_time": 1752148799999, "quote_volume": 7496.081216, "trades": 65, "taker_buy_base": 8260.28, "taker_buy_quote": 5160.653838 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.6262, "high": 0.6299, "low": 0.6232, "close": 0.6238, "volume": 33838.55, "close_time": 1752163199999, "quote_volume": 21172.722232, "trades": 174, "taker_buy_base": 12826.51, "taker_buy_quote": 8033.216998 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.6238, "high": 0.6429, "low": 0.6238, "close": 0.6386, "volume": 51233.52, "close_time": 1752177599999, "quote_volume": 32673.012951, "trades": 295, "taker_buy_base": 26172.96, "taker_buy_quote": 16656.84569 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.6394, "high": 0.6588, "low": 0.6394, "close": 0.6538, "volume": 43488.71, "close_time": 1752191999999, "quote_volume": 28176.470048, "trades": 370, "taker_buy_base": 22963.32, "taker_buy_quote": 14903.195079 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.653, "high": 0.6628, "low": 0.6433, "close": 0.6621, "volume": 29607.3, "close_time": 1752206399999, "quote_volume": 19409.741161, "trades": 214, "taker_buy_base": 13473.36, "taker_buy_quote": 8855.889741 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.662, "high": 0.677, "low": 0.63, "close": 0.6595, "volume": 80918.34, "close_time": 1752220799999, "quote_volume": 53600.131804, "trades": 539, "taker_buy_base": 31750.35, "taker_buy_quote": 21129.610876 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.6601, "high": 0.6696, "low": 0.6571, "close": 0.6616, "volume": 79023.06, "close_time": 1752235199999, "quote_volume": 52306.379473, "trades": 428, "taker_buy_base": 36573.37, "taker_buy_quote": 24233.492619 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.6632, "high": 0.68, "low": 0.6538, "close": 0.6593, "volume": 113886.1, "close_time": 1752249599999, "quote_volume": 76056.424543, "trades": 552, "taker_buy_base": 61987.69, "taker_buy_quote": 41394.830843 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.6603, "high": 0.69, "low": 0.6565, "close": 0.6842, "volume": 116634.5, "close_time": 1752263999999, "quote_volume": 78992.043103, "trades": 870, "taker_buy_base": 51479.49, "taker_buy_quote": 34940.197059 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.6842, "high": 0.6897, "low": 0.6454, "close": 0.6659, "volume": 162055.96, "close_time": 1752278399999, "quote_volume": 108645.03222, "trades": 1115, "taker_buy_base": 101579.2, "taker_buy_quote": 68182.459179 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.6661, "high": 0.6755, "low": 0.6567, "close": 0.6693, "volume": 102422.1, "close_time": 1752292799999, "quote_volume": 68494.468931, "trades": 772, "taker_buy_base": 50097.53, "taker_buy_quote": 33544.76217 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.6694, "high": 0.6716, "low": 0.6509, "close": 0.6693, "volume": 73279.06, "close_time": 1752307199999, "quote_volume": 48504.340414, "trades": 812, "taker_buy_base": 37403.84, "taker_buy_quote": 24766.885384 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.6694, "high": 0.6719, "low": 0.66, "close": 0.6613, "volume": 52853.43, "close_time": 1752321599999, "quote_volume": 35172.86399, "trades": 627, "taker_buy_base": 24964.19, "taker_buy_quote": 16605.911558 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.6621, "high": 0.6646, "low": 0.6363, "close": 0.6416, "volume": 106318.24, "close_time": 1752335999999, "quote_volume": 69030.799182, "trades": 1085, "taker_buy_base": 47377.48, "taker_buy_quote": 30811.481408 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.6409, "high": 0.655, "low": 0.6399, "close": 0.6515, "volume": 33040.18, "close_time": 1752350399999, "quote_volume": 21420.820327, "trades": 493, "taker_buy_base": 16473.06, "taker_buy_quote": 10672.6899 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.6525, "high": 0.655, "low": 0.6435, "close": 0.6543, "volume": 38266.2, "close_time": 1752364799999, "quote_volume": 24862.441193, "trades": 458, "taker_buy_base": 17093.29, "taker_buy_quote": 11118.026016 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.6547, "high": 0.6972, "low": 0.6547, "close": 0.6814, "volume": 324905.3, "close_time": 1752379199999, "quote_volume": 220591.135824, "trades": 1515, "taker_buy_base": 163759.41, "taker_buy_quote": 111124.455023 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.6801, "high": 0.7135, "low": 0.6734, "close": 0.6762, "volume": 336531.45, "close_time": 1752393599999, "quote_volume": 232532.430146, "trades": 1642, "taker_buy_base": 166929.46, "taker_buy_quote": 115420.87721 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.6761, "high": 0.6879, "low": 0.6724, "close": 0.6797, "volume": 63668.59, "close_time": 1752407999999, "quote_volume": 43203.303825, "trades": 603, "taker_buy_base": 29193.33, "taker_buy_quote": 19803.710913 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.6809, "high": 0.6852, "low": 0.6755, "close": 0.6801, "volume": 60823.76, "close_time": 1752422399999, "quote_volume": 41340.75113, "trades": 750, "taker_buy_base": 44490.58, "taker_buy_quote": 30230.431136 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.6806, "high": 0.6848, "low": 0.6758, "close": 0.6823, "volume": 16341.36, "close_time": 1752436799999, "quote_volume": 11134.257757, "trades": 517, "taker_buy_base": 7557.86, "taker_buy_quote": 5147.273327 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.6812, "high": 0.685, "low": 0.6727, "close": 0.6801, "volume": 39955.88, "close_time": 1752451199999, "quote_volume": 27062.632009, "trades": 754, "taker_buy_base": 17806.28, "taker_buy_quote": 12074.606845 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.6802, "high": 0.7055, "low": 0.6743, "close": 0.6999, "volume": 109306.65, "close_time": 1752465599999, "quote_volume": 75941.305273, "trades": 1341, "taker_buy_base": 52054.75, "taker_buy_quote": 36247.197227 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.6998, "high": 0.7088, "low": 0.6876, "close": 0.7047, "volume": 144075.53, "close_time": 1752479999999, "quote_volume": 100653.9334, "trades": 1532, "taker_buy_base": 75322.53, "taker_buy_quote": 52626.811199 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.7052, "high": 0.7054, "low": 0.6894, "close": 0.6914, "volume": 132850.72, "close_time": 1752494399999, "quote_volume": 92807.9342, "trades": 1228, "taker_buy_base": 51289.51, "taker_buy_quote": 35824.725902 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.6914, "high": 0.7025, "low": 0.673, "close": 0.678, "volume": 129802.43, "close_time": 1752508799999, "quote_volume": 89741.384734, "trades": 1588, "taker_buy_base": 54006.11, "taker_buy_quote": 37356.961672 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.6782, "high": 0.6857, "low": 0.6669, "close": 0.6712, "volume": 50094.05, "close_time": 1752523199999, "quote_volume": 33894.535565, "trades": 709, "taker_buy_base": 22802.9, "taker_buy_quote": 15441.948834 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.6699, "high": 0.6897, "low": 0.6614, "close": 0.6897, "volume": 38675.54, "close_time": 1752537599999, "quote_volume": 26055.210192, "trades": 760, "taker_buy_base": 20949.86, "taker_buy_quote": 14123.15683 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.6896, "high": 0.6896, "low": 0.6583, "close": 0.6646, "volume": 90987.7, "close_time": 1752551999999, "quote_volume": 60806.89764, "trades": 1616, "taker_buy_base": 42499.98, "taker_buy_quote": 28450.147975 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.6648, "high": 0.6756, "low": 0.6577, "close": 0.6642, "volume": 48602.18, "close_time": 1752566399999, "quote_volume": 32481.066133, "trades": 916, "taker_buy_base": 23614.17, "taker_buy_quote": 15790.223977 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.664, "high": 0.6697, "low": 0.6598, "close": 0.6685, "volume": 25333.59, "close_time": 1752580799999, "quote_volume": 16847.173929, "trades": 708, "taker_buy_base": 13557.59, "taker_buy_quote": 9020.996356 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.6683, "high": 0.6774, "low": 0.6607, "close": 0.6737, "volume": 106848.95, "close_time": 1752595199999, "quote_volume": 71535.697117, "trades": 1760, "taker_buy_base": 52809.32, "taker_buy_quote": 35336.94584 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.6739, "high": 0.6958, "low": 0.6739, "close": 0.6781, "volume": 102751.76, "close_time": 1752609599999, "quote_volume": 70245.597016, "trades": 1507, "taker_buy_base": 33491.52, "taker_buy_quote": 22916.937084 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.6806, "high": 0.6952, "low": 0.6787, "close": 0.6935, "volume": 43407.59, "close_time": 1752623999999, "quote_volume": 29876.804585, "trades": 943, "taker_buy_base": 20346.5, "taker_buy_quote": 14001.29299 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.6943, "high": 0.6954, "low": 0.6822, "close": 0.6851, "volume": 39974.06, "close_time": 1752638399999, "quote_volume": 27531.347284, "trades": 747, "taker_buy_base": 18909.41, "taker_buy_quote": 13017.177308 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.6855, "high": 0.6971, "low": 0.6831, "close": 0.6962, "volume": 23821.64, "close_time": 1752652799999, "quote_volume": 16424.697977, "trades": 813, "taker_buy_base": 12336.38, "taker_buy_quote": 8498.63749 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.6949, "high": 0.7023, "low": 0.6927, "close": 0.694, "volume": 54272.51, "close_time": 1752667199999, "quote_volume": 37812.198866, "trades": 727, "taker_buy_base": 27996.92, "taker_buy_quote": 19502.709331 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.6942, "high": 0.7044, "low": 0.6917, "close": 0.7005, "volume": 117981.79, "close_time": 1752681599999, "quote_volume": 82333.200528, "trades": 1383, "taker_buy_base": 73272.38, "taker_buy_quote": 51202.977138 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.7, "high": 0.7174, "low": 0.6996, "close": 0.7083, "volume": 84531.35, "close_time": 1752695999999, "quote_volume": 59995.238739, "trades": 1243, "taker_buy_base": 35923.99, "taker_buy_quote": 25490.492264 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.7087, "high": 0.7153, "low": 0.6991, "close": 0.7023, "volume": 47743.58, "close_time": 1752710399999, "quote_volume": 33838.506253, "trades": 799, "taker_buy_base": 28378.95, "taker_buy_quote": 20111.768578 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.7017, "high": 0.7069, "low": 0.6782, "close": 0.6845, "volume": 80065.04, "close_time": 1752724799999, "quote_volume": 55238.492717, "trades": 1437, "taker_buy_base": 41448.66, "taker_buy_quote": 28580.123448 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.6834, "high": 0.695, "low": 0.6825, "close": 0.6927, "volume": 97835.65, "close_time": 1752739199999, "quote_volume": 67448.815385, "trades": 1017, "taker_buy_base": 59327.33, "taker_buy_quote": 40884.073427 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.6925, "high": 0.7042, "low": 0.6913, "close": 0.698, "volume": 99341.5, "close_time": 1752753599999, "quote_volume": 69349.303454, "trades": 1225, "taker_buy_base": 49718.58, "taker_buy_quote": 34728.400812 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.6969, "high": 0.6997, "low": 0.685, "close": 0.6896, "volume": 183552.89, "close_time": 1752767999999, "quote_volume": 127298.593644, "trades": 1693, "taker_buy_base": 88044.78, "taker_buy_quote": 61084.88569 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.6891, "high": 0.6911, "low": 0.6762, "close": 0.6794, "volume": 84761.11, "close_time": 1752782399999, "quote_volume": 58043.85789, "trades": 1275, "taker_buy_base": 44829.13, "taker_buy_quote": 30704.093132 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.6794, "high": 0.6979, "low": 0.6694, "close": 0.6908, "volume": 107777.33, "close_time": 1752796799999, "quote_volume": 74117.196697, "trades": 1524, "taker_buy_base": 53874.11, "taker_buy_quote": 37041.510962 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.6913, "high": 0.7009, "low": 0.6848, "close": 0.6982, "volume": 56863.52, "close_time": 1752811199999, "quote_volume": 39601.418299, "trades": 1060, "taker_buy_base": 23680.91, "taker_buy_quote": 16491.501678 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.6991, "high": 0.718, "low": 0.6983, "close": 0.701, "volume": 107220.2, "close_time": 1752825599999, "quote_volume": 76070.436427, "trades": 1695, "taker_buy_base": 51320.44, "taker_buy_quote": 36458.22724 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.7028, "high": 0.7131, "low": 0.6961, "close": 0.7099, "volume": 156696.11, "close_time": 1752839999999, "quote_volume": 110440.672785, "trades": 1697, "taker_buy_base": 74512.15, "taker_buy_quote": 52515.491624 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.7107, "high": 0.7292, "low": 0.688, "close": 0.6957, "volume": 199638.14, "close_time": 1752854399999, "quote_volume": 142075.408685, "trades": 1517, "taker_buy_base": 106001.53, "taker_buy_quote": 75369.520171 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.6965, "high": 0.705, "low": 0.689, "close": 0.6956, "volume": 59385.21, "close_time": 1752868799999, "quote_volume": 41420.621214, "trades": 437, "taker_buy_base": 29667.23, "taker_buy_quote": 20712.290472 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.6953, "high": 0.709, "low": 0.6733, "close": 0.7076, "volume": 93817.91, "close_time": 1752883199999, "quote_volume": 64859.951156, "trades": 603, "taker_buy_base": 48762.07, "taker_buy_quote": 33738.346067 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.7061, "high": 0.7084, "low": 0.6806, "close": 0.7017, "volume": 63868.09, "close_time": 1752897599999, "quote_volume": 44550.887848, "trades": 425, "taker_buy_base": 33595.98, "taker_buy_quote": 23431.139288 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.7004, "high": 0.7019, "low": 0.6905, "close": 0.6911, "volume": 38360.94, "close_time": 1752911999999, "quote_volume": 26654.836748, "trades": 187, "taker_buy_base": 23967.86, "taker_buy_quote": 16655.926171 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.6928, "high": 0.6948, "low": 0.6848, "close": 0.6861, "volume": 44654.22, "close_time": 1752926399999, "quote_volume": 30800.701983, "trades": 293, "taker_buy_base": 33095.62, "taker_buy_quote": 22828.441665 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.6871, "high": 0.6893, "low": 0.6765, "close": 0.6828, "volume": 31519.99, "close_time": 1752940799999, "quote_volume": 21519.09958, "trades": 238, "taker_buy_base": 15854.32, "taker_buy_quote": 10826.49617 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.6819, "high": 0.6892, "low": 0.6791, "close": 0.6873, "volume": 60510.53, "close_time": 1752955199999, "quote_volume": 41530.39402, "trades": 230, "taker_buy_base": 23513.55, "taker_buy_quote": 16106.921789 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.6884, "high": 0.6944, "low": 0.6827, "close": 0.6941, "volume": 56569.25, "close_time": 1752969599999, "quote_volume": 38900.611794, "trades": 282, "taker_buy_base": 39596.9, "taker_buy_quote": 27234.451448 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.6935, "high": 0.6957, "low": 0.6881, "close": 0.692, "volume": 27714.96, "close_time": 1752983999999, "quote_volume": 19168.722639, "trades": 245, "taker_buy_base": 13154.33, "taker_buy_quote": 9097.676465 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.692, "high": 0.6975, "low": 0.6886, "close": 0.6967, "volume": 68860.37, "close_time": 1752998399999, "quote_volume": 47800.131514, "trades": 273, "taker_buy_base": 16145.9, "taker_buy_quote": 11209.712067 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.6967, "high": 0.7024, "low": 0.6956, "close": 0.7006, "volume": 52479.08, "close_time": 1753012799999, "quote_volume": 36675.029834, "trades": 390, "taker_buy_base": 17817.11, "taker_buy_quote": 12447.522229 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.7, "high": 0.715, "low": 0.6418, "close": 0.7073, "volume": 129710.47, "close_time": 1753027199999, "quote_volume": 90858.171314, "trades": 645, "taker_buy_base": 55329.24, "taker_buy_quote": 38927.062596 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.7066, "high": 0.7174, "low": 0.7031, "close": 0.7093, "volume": 153181.39, "close_time": 1753041599999, "quote_volume": 108642.960335, "trades": 791, "taker_buy_base": 83192.66, "taker_buy_quote": 59019.065644 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.7098, "high": 0.7185, "low": 0.6946, "close": 0.717, "volume": 126193.62, "close_time": 1753055999999, "quote_volume": 89528.530166, "trades": 648, "taker_buy_base": 76803.32, "taker_buy_quote": 54570.035908 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.7168, "high": 0.7527, "low": 0.7038, "close": 0.7444, "volume": 218352.83, "close_time": 1753070399999, "quote_volume": 160633.93374, "trades": 1052, "taker_buy_base": 122386.8, "taker_buy_quote": 89964.655844 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.745, "high": 0.7588, "low": 0.7383, "close": 0.7451, "volume": 217044.89, "close_time": 1753084799999, "quote_volume": 162469.245316, "trades": 858, "taker_buy_base": 97898.06, "taker_buy_quote": 73280.375249 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.7443, "high": 0.76, "low": 0.7406, "close": 0.7516, "volume": 107595.8, "close_time": 1753099199999, "quote_volume": 80680.695494, "trades": 623, "taker_buy_base": 57317.18, "taker_buy_quote": 42999.387893 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.7519, "high": 0.7732, "low": 0.7478, "close": 0.7562, "volume": 219800.3, "close_time": 1753113599999, "quote_volume": 167058.562621, "trades": 1039, "taker_buy_base": 113926.34, "taker_buy_quote": 86639.178854 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.7571, "high": 0.7619, "low": 0.7409, "close": 0.7457, "volume": 155507.48, "close_time": 1753127999999, "quote_volume": 116628.587579, "trades": 746, "taker_buy_base": 75514.81, "taker_buy_quote": 56644.160428 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.7451, "high": 0.7726, "low": 0.7429, "close": 0.7663, "volume": 104842.08, "close_time": 1753142399999, "quote_volume": 79473.811536, "trades": 635, "taker_buy_base": 50944.17, "taker_buy_quote": 38642.892275 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.7657, "high": 0.8448, "low": 0.7629, "close": 0.8041, "volume": 857678.74, "close_time": 1753156799999, "quote_volume": 690954.643178, "trades": 3730, "taker_buy_base": 460558.18, "taker_buy_quote": 370919.596223 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.8042, "high": 0.8136, "low": 0.7703, "close": 0.7987, "volume": 555158.17, "close_time": 1753171199999, "quote_volume": 440093.724928, "trades": 2325, "taker_buy_base": 257012.52, "taker_buy_quote": 203424.653941 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.7987, "high": 0.8471, "low": 0.7858, "close": 0.8165, "volume": 955326.93, "close_time": 1753185599999, "quote_volume": 780576.080906, "trades": 3711, "taker_buy_base": 473349.59, "taker_buy_quote": 386419.493852 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.8182, "high": 0.8228, "low": 0.7844, "close": 0.7947, "volume": 484208.85, "close_time": 1753199999999, "quote_volume": 388053.844287, "trades": 1843, "taker_buy_base": 237920.2, "taker_buy_quote": 190836.269663 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.7949, "high": 0.8454, "low": 0.7895, "close": 0.7913, "volume": 364805.0, "close_time": 1753214399999, "quote_volume": 292322.255455, "trades": 1261, "taker_buy_base": 195053.2, "taker_buy_quote": 156374.017449 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.7948, "high": 0.818, "low": 0.7925, "close": 0.8149, "volume": 183985.17, "close_time": 1753228799999, "quote_volume": 148931.169585, "trades": 2527, "taker_buy_base": 83421.34, "taker_buy_quote": 67444.902206 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.8153, "high": 0.8153, "low": 0.7814, "close": 0.782, "volume": 309849.5, "close_time": 1753243199999, "quote_volume": 246136.900139, "trades": 2986, "taker_buy_base": 123931.39, "taker_buy_quote": 98405.44943 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.782, "high": 0.7941, "low": 0.7809, "close": 0.7871, "volume": 68088.04, "close_time": 1753257599999, "quote_volume": 53735.128969, "trades": 392, "taker_buy_base": 30970.98, "taker_buy_quote": 24451.195791 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.7883, "high": 0.8027, "low": 0.7747, "close": 0.783, "volume": 277750.47, "close_time": 1753271999999, "quote_volume": 218473.865859, "trades": 940, "taker_buy_base": 151996.47, "taker_buy_quote": 119470.670902 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.7825, "high": 0.7871, "low": 0.69, "close": 0.7584, "volume": 534720.13, "close_time": 1753286399999, "quote_volume": 403624.847434, "trades": 1975, "taker_buy_base": 246063.55, "taker_buy_quote": 185737.924647 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.758, "high": 0.7592, "low": 0.7312, "close": 0.7405, "volume": 190618.01, "close_time": 1753300799999, "quote_volume": 141857.896496, "trades": 763, "taker_buy_base": 101373.6, "taker_buy_quote": 75438.278426 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.7411, "high": 0.7432, "low": 0.71, "close": 0.7291, "volume": 255505.33, "close_time": 1753315199999, "quote_volume": 185458.614012, "trades": 971, "taker_buy_base": 131607.68, "taker_buy_quote": 95455.214427 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.7285, "high": 0.7335, "low": 0.7169, "close": 0.7244, "volume": 237074.26, "close_time": 1753329599999, "quote_volume": 172727.807002, "trades": 712, "taker_buy_base": 123853.82, "taker_buy_quote": 90189.175691 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.7238, "high": 0.7246, "low": 0.6736, "close": 0.6947, "volume": 248917.33, "close_time": 1753343999999, "quote_volume": 172818.275414, "trades": 1009, "taker_buy_base": 129126.31, "taker_buy_quote": 89559.104917 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.6931, "high": 0.7128, "low": 0.6917, "close": 0.707, "volume": 121595.08, "close_time": 1753358399999, "quote_volume": 85329.545104, "trades": 645, "taker_buy_base": 65988.19, "taker_buy_quote": 46316.502585 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.7063, "high": 0.7269, "low": 0.6916, "close": 0.7065, "volume": 283061.14, "close_time": 1753372799999, "quote_volume": 201949.206334, "trades": 961, "taker_buy_base": 140962.04, "taker_buy_quote": 100538.041243 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.7073, "high": 0.7125, "low": 0.6917, "close": 0.7041, "volume": 134802.62, "close_time": 1753387199999, "quote_volume": 94685.055525, "trades": 518, "taker_buy_base": 61730.49, "taker_buy_quote": 43384.884717 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.7034, "high": 0.7105, "low": 0.6998, "close": 0.7051, "volume": 85603.43, "close_time": 1753401599999, "quote_volume": 60238.100099, "trades": 354, "taker_buy_base": 42036.38, "taker_buy_quote": 29593.941347 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.7055, "high": 0.7066, "low": 0.6752, "close": 0.6824, "volume": 192550.92, "close_time": 1753415999999, "quote_volume": 133352.777918, "trades": 901, "taker_buy_base": 95128.58, "taker_buy_quote": 65888.826475 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.6815, "high": 0.6885, "low": 0.668, "close": 0.6749, "volume": 157162.76, "close_time": 1753430399999, "quote_volume": 106262.948431, "trades": 839, "taker_buy_base": 82220.14, "taker_buy_quote": 55483.460261 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.6762, "high": 0.6917, "low": 0.6727, "close": 0.6887, "volume": 153893.52, "close_time": 1753444799999, "quote_volume": 104733.609008, "trades": 504, "taker_buy_base": 84615.25, "taker_buy_quote": 57533.808916 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.6894, "high": 0.6928, "low": 0.6572, "close": 0.665, "volume": 139260.48, "close_time": 1753459199999, "quote_volume": 93452.654584, "trades": 640, "taker_buy_base": 79669.44, "taker_buy_quote": 53364.443846 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.6646, "high": 0.6791, "low": 0.6621, "close": 0.6761, "volume": 55160.78, "close_time": 1753473599999, "quote_volume": 37045.346319, "trades": 287, "taker_buy_base": 28277.48, "taker_buy_quote": 19017.891439 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.6769, "high": 0.6986, "low": 0.6756, "close": 0.6986, "volume": 31666.18, "close_time": 1753487999999, "quote_volume": 21811.685339, "trades": 236, "taker_buy_base": 14812.82, "taker_buy_quote": 10198.978252 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.6977, "high": 0.7061, "low": 0.6904, "close": 0.696, "volume": 134093.03, "close_time": 1753502399999, "quote_volume": 93833.355075, "trades": 459, "taker_buy_base": 70860.85, "taker_buy_quote": 49565.273239 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.6962, "high": 0.7025, "low": 0.6962, "close": 0.7006, "volume": 13683.42, "close_time": 1753516799999, "quote_volume": 9580.335567, "trades": 82, "taker_buy_base": 5086.78, "taker_buy_quote": 3562.459208 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.7006, "high": 0.7215, "low": 0.7004, "close": 0.7105, "volume": 290649.86, "close_time": 1753531199999, "quote_volume": 206644.982597, "trades": 1066, "taker_buy_base": 146525.76, "taker_buy_quote": 104243.069895 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.7118, "high": 0.7166, "low": 0.7054, "close": 0.7121, "volume": 50537.33, "close_time": 1753545599999, "quote_volume": 35922.971483, "trades": 207, "taker_buy_base": 26504.95, "taker_buy_quote": 18843.515007 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.713, "high": 0.7171, "low": 0.7077, "close": 0.7155, "volume": 58057.23, "close_time": 1753559999999, "quote_volume": 41362.04727, "trades": 207, "taker_buy_base": 24085.85, "taker_buy_quote": 17178.585053 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.7158, "high": 0.7158, "low": 0.7064, "close": 0.7068, "volume": 38127.15, "close_time": 1753574399999, "quote_volume": 27178.930955, "trades": 147, "taker_buy_base": 18691.69, "taker_buy_quote": 13329.031408 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.7064, "high": 0.7162, "low": 0.7042, "close": 0.7114, "volume": 27123.18, "close_time": 1753588799999, "quote_volume": 19286.446001, "trades": 133, "taker_buy_base": 16249.79, "taker_buy_quote": 11552.770419 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.7118, "high": 0.7149, "low": 0.7115, "close": 0.7145, "volume": 22564.95, "close_time": 1753603199999, "quote_volume": 16092.789659, "trades": 130, "taker_buy_base": 11475.46, "taker_buy_quote": 8182.530842 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.7145, "high": 0.716, "low": 0.7066, "close": 0.7135, "volume": 49220.86, "close_time": 1753617599999, "quote_volume": 35047.08974, "trades": 224, "taker_buy_base": 26085.76, "taker_buy_quote": 18589.458817 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.7118, "high": 0.7134, "low": 0.7041, "close": 0.7132, "volume": 63664.04, "close_time": 1753631999999, "quote_volume": 45125.376088, "trades": 277, "taker_buy_base": 23314.12, "taker_buy_quote": 16523.780769 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.7138, "high": 0.72, "low": 0.7107, "close": 0.7146, "volume": 62225.57, "close_time": 1753646399999, "quote_volume": 44510.261114, "trades": 331, "taker_buy_base": 27761.46, "taker_buy_quote": 19850.583857 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.715, "high": 0.7225, "low": 0.711, "close": 0.7188, "volume": 65745.27, "close_time": 1753660799999, "quote_volume": 47189.766827, "trades": 277, "taker_buy_base": 29204.71, "taker_buy_quote": 20969.953854 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.7189, "high": 0.7236, "low": 0.705, "close": 0.7186, "volume": 80112.05, "close_time": 1753675199999, "quote_volume": 57287.843534, "trades": 360, "taker_buy_base": 34833.85, "taker_buy_quote": 24911.275658 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.72, "high": 0.7256, "low": 0.7112, "close": 0.7125, "volume": 71416.95, "close_time": 1753689599999, "quote_volume": 51262.564309, "trades": 307, "taker_buy_base": 31283.43, "taker_buy_quote": 22455.238992 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.7116, "high": 0.7158, "low": 0.7072, "close": 0.7101, "volume": 56892.1, "close_time": 1753703999999, "quote_volume": 40497.767214, "trades": 340, "taker_buy_base": 29464.1, "taker_buy_quote": 20985.017263 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.7071, "high": 0.71, "low": 0.6854, "close": 0.6867, "volume": 135142.68, "close_time": 1753718399999, "quote_volume": 94145.17565, "trades": 520, "taker_buy_base": 72261.82, "taker_buy_quote": 50411.888742 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.6867, "high": 0.6875, "low": 0.6763, "close": 0.6763, "volume": 116928.59, "close_time": 1753732799999, "quote_volume": 79846.944953, "trades": 544, "taker_buy_base": 54641.53, "taker_buy_quote": 37321.100248 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.6807, "high": 0.6807, "low": 0.6674, "close": 0.672, "volume": 103481.23, "close_time": 1753747199999, "quote_volume": 69760.84899, "trades": 382, "taker_buy_base": 51538.51, "taker_buy_quote": 34724.042246 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.6722, "high": 0.6765, "low": 0.6578, "close": 0.672, "volume": 100554.76, "close_time": 1753761599999, "quote_volume": 66992.288889, "trades": 366, "taker_buy_base": 47802.41, "taker_buy_quote": 31840.462129 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.6718, "high": 0.6842, "low": 0.6681, "close": 0.6835, "volume": 76215.41, "close_time": 1753775999999, "quote_volume": 51531.901639, "trades": 514, "taker_buy_base": 31896.99, "taker_buy_quote": 21600.773313 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.6832, "high": 0.6846, "low": 0.6623, "close": 0.6644, "volume": 61714.33, "close_time": 1753790399999, "quote_volume": 41459.990149, "trades": 658, "taker_buy_base": 23204.65, "taker_buy_quote": 15615.005192 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.6641, "high": 0.6711, "low": 0.6484, "close": 0.6537, "volume": 124528.18, "close_time": 1753804799999, "quote_volume": 82033.841041, "trades": 495, "taker_buy_base": 58063.67, "taker_buy_quote": 38224.10633 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.6535, "high": 0.6578, "low": 0.6458, "close": 0.6511, "volume": 91771.11, "close_time": 1753819199999, "quote_volume": 60059.220035, "trades": 436, "taker_buy_base": 37510.23, "taker_buy_quote": 24539.109152 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.65, "high": 0.6592, "low": 0.6451, "close": 0.6565, "volume": 46837.58, "close_time": 1753833599999, "quote_volume": 30529.983456, "trades": 188, "taker_buy_base": 17402.01, "taker_buy_quote": 11354.564408 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.6532, "high": 0.6569, "low": 0.6462, "close": 0.6533, "volume": 36648.48, "close_time": 1753847999999, "quote_volume": 23884.741414, "trades": 197, "taker_buy_base": 11281.33, "taker_buy_quote": 7357.044331 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.6514, "high": 0.6525, "low": 0.6458, "close": 0.6475, "volume": 27749.94, "close_time": 1753862399999, "quote_volume": 18018.894249, "trades": 151, "taker_buy_base": 9593.69, "taker_buy_quote": 6237.565367 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.6469, "high": 0.6514, "low": 0.627, "close": 0.6315, "volume": 87221.44, "close_time": 1753876799999, "quote_volume": 55793.507431, "trades": 349, "taker_buy_base": 31621.0, "taker_buy_quote": 20229.581296 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.631, "high": 0.6475, "low": 0.6275, "close": 0.6441, "volume": 104004.27, "close_time": 1753891199999, "quote_volume": 66126.939107, "trades": 367, "taker_buy_base": 48964.75, "taker_buy_quote": 31111.682314 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.6423, "high": 0.6474, "low": 0.612, "close": 0.6367, "volume": 131489.38, "close_time": 1753905599999, "quote_volume": 82517.775683, "trades": 550, "taker_buy_base": 62692.4, "taker_buy_quote": 39360.726109 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.6376, "high": 0.6448, "low": 0.6306, "close": 0.6424, "volume": 37821.27, "close_time": 1753919999999, "quote_volume": 24147.8031, "trades": 214, "taker_buy_base": 14344.8, "taker_buy_quote": 9152.146014 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.6417, "high": 0.6485, "low": 0.6411, "close": 0.6477, "volume": 8226.03, "close_time": 1753934399999, "quote_volume": 5310.959606, "trades": 50, "taker_buy_base": 2652.57, "taker_buy_quote": 1714.704002 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.6482, "high": 0.6505, "low": 0.647, "close": 0.6474, "volume": 44774.35, "close_time": 1753948799999, "quote_volume": 29058.714535, "trades": 164, "taker_buy_base": 11003.93, "taker_buy_quote": 7135.098548 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.6474, "high": 0.6518, "low": 0.645, "close": 0.646, "volume": 28748.0, "close_time": 1753963199999, "quote_volume": 18649.436968, "trades": 131, "taker_buy_base": 13137.79, "taker_buy_quote": 8531.24332 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.6466, "high": 0.6474, "low": 0.6307, "close": 0.6361, "volume": 80789.9, "close_time": 1753977599999, "quote_volume": 51617.174437, "trades": 281, "taker_buy_base": 45146.46, "taker_buy_quote": 28951.535479 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.6369, "high": 0.6456, "low": 0.6277, "close": 0.6294, "volume": 73892.47, "close_time": 1753991999999, "quote_volume": 46975.063761, "trades": 323, "taker_buy_base": 30287.27, "taker_buy_quote": 19239.168349 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.6283, "high": 0.6301, "low": 0.6165, "close": 0.6189, "volume": 88925.69, "close_time": 1754006399999, "quote_volume": 55498.331091, "trades": 336, "taker_buy_base": 45237.74, "taker_buy_quote": 28248.115139 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.6176, "high": 0.619, "low": 0.5953, "close": 0.6071, "volume": 194879.03, "close_time": 1754020799999, "quote_volume": 117449.388211, "trades": 764, "taker_buy_base": 68931.05, "taker_buy_quote": 41534.540883 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.6063, "high": 0.6063, "low": 0.5964, "close": 0.5989, "volume": 77769.62, "close_time": 1754035199999, "quote_volume": 46755.800051, "trades": 328, "taker_buy_base": 31522.24, "taker_buy_quote": 18945.073943 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.5992, "high": 0.6051, "low": 0.5885, "close": 0.6039, "volume": 55214.86, "close_time": 1754049599999, "quote_volume": 32944.701365, "trades": 283, "taker_buy_base": 26504.06, "taker_buy_quote": 15805.101723 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.604, "high": 0.6105, "low": 0.5914, "close": 0.608, "volume": 90196.17, "close_time": 1754063999999, "quote_volume": 54330.038145, "trades": 414, "taker_buy_base": 43805.42, "taker_buy_quote": 26395.433009 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.6091, "high": 0.6121, "low": 0.5972, "close": 0.6065, "volume": 70009.35, "close_time": 1754078399999, "quote_volume": 42248.298439, "trades": 340, "taker_buy_base": 28455.97, "taker_buy_quote": 17176.698039 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.607, "high": 0.6073, "low": 0.5813, "close": 0.5986, "volume": 162810.13, "close_time": 1754092799999, "quote_volume": 96563.015863, "trades": 623, "taker_buy_base": 81730.08, "taker_buy_quote": 48458.186179 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.5973, "high": 0.6068, "low": 0.5965, "close": 0.6058, "volume": 35485.41, "close_time": 1754107199999, "quote_volume": 21360.688036, "trades": 170, "taker_buy_base": 12648.18, "taker_buy_quote": 7623.014577 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.6061, "high": 0.6075, "low": 0.5934, "close": 0.605, "volume": 33773.52, "close_time": 1754121599999, "quote_volume": 20278.314204, "trades": 170, "taker_buy_base": 14892.9, "taker_buy_quote": 8936.316041 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.6038, "high": 0.6055, "low": 0.5944, "close": 0.6018, "volume": 32732.46, "close_time": 1754135999999, "quote_volume": 19621.809295, "trades": 156, "taker_buy_base": 12856.06, "taker_buy_quote": 7705.844178 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.6, "high": 0.6037, "low": 0.5905, "close": 0.5913, "volume": 39224.97, "close_time": 1754150399999, "quote_volume": 23431.152846, "trades": 199, "taker_buy_base": 18277.82, "taker_buy_quote": 10923.727971 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.5932, "high": 0.5953, "low": 0.5732, "close": 0.5812, "volume": 89413.36, "close_time": 1754164799999, "quote_volume": 52107.697215, "trades": 416, "taker_buy_base": 34673.22, "taker_buy_quote": 20195.610122 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.58, "high": 0.5917, "low": 0.5792, "close": 0.5864, "volume": 52273.78, "close_time": 1754179199999, "quote_volume": 30633.623176, "trades": 247, "taker_buy_base": 22308.07, "taker_buy_quote": 13067.959606 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.5859, "high": 0.5938, "low": 0.5763, "close": 0.5931, "volume": 106985.31, "close_time": 1754193599999, "quote_volume": 62537.059837, "trades": 372, "taker_buy_base": 45051.01, "taker_buy_quote": 26304.238419 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.5912, "high": 0.5988, "low": 0.5894, "close": 0.5975, "volume": 30643.59, "close_time": 1754207999999, "quote_volume": 18205.104478, "trades": 137, "taker_buy_base": 11049.64, "taker_buy_quote": 6555.013118 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.5981, "high": 0.6023, "low": 0.5964, "close": 0.5992, "volume": 22591.14, "close_time": 1754222399999, "quote_volume": 13532.518723, "trades": 114, "taker_buy_base": 9014.95, "taker_buy_quote": 5403.775201 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.5982, "high": 0.601, "low": 0.5959, "close": 0.5994, "volume": 24617.72, "close_time": 1754236799999, "quote_volume": 14720.099842, "trades": 90, "taker_buy_base": 15807.59, "taker_buy_quote": 9449.523752 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.5986, "high": 0.601, "low": 0.5974, "close": 0.5985, "volume": 14308.48, "close_time": 1754251199999, "quote_volume": 8576.569969, "trades": 80, "taker_buy_base": 7684.0, "taker_buy_quote": 4607.304463 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.5965, "high": 0.6032, "low": 0.5963, "close": 0.6, "volume": 61766.72, "close_time": 1754265599999, "quote_volume": 37039.208845, "trades": 197, "taker_buy_base": 26132.17, "taker_buy_quote": 15680.593619 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.5992, "high": 0.6083, "low": 0.598, "close": 0.6002, "volume": 46915.58, "close_time": 1754279999999, "quote_volume": 28316.19988, "trades": 189, "taker_buy_base": 23726.91, "taker_buy_quote": 14329.704555 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.6016, "high": 0.6042, "low": 0.5997, "close": 0.6036, "volume": 21598.09, "close_time": 1754294399999, "quote_volume": 12998.352841, "trades": 110, "taker_buy_base": 6728.72, "taker_buy_quote": 4051.917322 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.6034, "high": 0.604, "low": 0.5996, "close": 0.5996, "volume": 26336.56, "close_time": 1754308799999, "quote_volume": 15842.959498, "trades": 120, "taker_buy_base": 11984.04, "taker_buy_quote": 7205.91258 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.5996, "high": 0.6096, "low": 0.5994, "close": 0.6045, "volume": 48025.65, "close_time": 1754323199999, "quote_volume": 29068.599173, "trades": 201, "taker_buy_base": 19320.22, "taker_buy_quote": 11703.025765 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.6062, "high": 0.613, "low": 0.6035, "close": 0.6035, "volume": 49133.7, "close_time": 1754337599999, "quote_volume": 29949.750085, "trades": 190, "taker_buy_base": 16344.57, "taker_buy_quote": 9953.694316 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.6045, "high": 0.6128, "low": 0.6036, "close": 0.6119, "volume": 51444.58, "close_time": 1754351999999, "quote_volume": 31406.061199, "trades": 190, "taker_buy_base": 25707.01, "taker_buy_quote": 15698.16954 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.6122, "high": 0.6123, "low": 0.5994, "close": 0.5998, "volume": 61508.47, "close_time": 1754366399999, "quote_volume": 37298.322208, "trades": 217, "taker_buy_base": 28939.73, "taker_buy_quote": 17536.732781 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.6008, "high": 0.6028, "low": 0.592, "close": 0.5942, "volume": 24109.0, "close_time": 1754380799999, "quote_volume": 14452.978435, "trades": 130, "taker_buy_base": 14294.81, "taker_buy_quote": 8567.967523 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.5935, "high": 0.6062, "low": 0.5926, "close": 0.6039, "volume": 40495.34, "close_time": 1754395199999, "quote_volume": 24368.835421, "trades": 171, "taker_buy_base": 12867.75, "taker_buy_quote": 7728.874527 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.6039, "high": 0.604, "low": 0.5872, "close": 0.5889, "volume": 79047.75, "close_time": 1754409599999, "quote_volume": 46957.647519, "trades": 275, "taker_buy_base": 42052.6, "taker_buy_quote": 24980.339537 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.5889, "high": 0.5927, "low": 0.5872, "close": 0.5883, "volume": 21087.61, "close_time": 1754423999999, "quote_volume": 12443.097595, "trades": 69, "taker_buy_base": 10130.94, "taker_buy_quote": 5981.202363 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.5896, "high": 0.5925, "low": 0.5833, "close": 0.5925, "volume": 58228.55, "close_time": 1754438399999, "quote_volume": 34198.268019, "trades": 159, "taker_buy_base": 32842.27, "taker_buy_quote": 19289.512675 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.593, "high": 0.593, "low": 0.5852, "close": 0.5875, "volume": 45076.08, "close_time": 1754452799999, "quote_volume": 26518.21464, "trades": 151, "taker_buy_base": 27472.5, "taker_buy_quote": 16158.972593 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.5871, "high": 0.5959, "low": 0.5859, "close": 0.5959, "volume": 69850.12, "close_time": 1754467199999, "quote_volume": 41332.514238, "trades": 216, "taker_buy_base": 40434.21, "taker_buy_quote": 23912.660981 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.5955, "high": 0.5958, "low": 0.5898, "close": 0.5916, "volume": 43286.82, "close_time": 1754481599999, "quote_volume": 25611.973863, "trades": 119, "taker_buy_base": 18502.94, "taker_buy_quote": 10946.93766 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.5922, "high": 0.6004, "low": 0.5875, "close": 0.6003, "volume": 86744.46, "close_time": 1754495999999, "quote_volume": 51483.386817, "trades": 240, "taker_buy_base": 33156.51, "taker_buy_quote": 19647.213804 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.6003, "high": 0.6053, "low": 0.5987, "close": 0.6015, "volume": 20444.33, "close_time": 1754510399999, "quote_volume": 12302.605536, "trades": 103, "taker_buy_base": 10410.45, "taker_buy_quote": 6265.158126 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.6031, "high": 0.6031, "low": 0.5986, "close": 0.601, "volume": 44488.88, "close_time": 1754524799999, "quote_volume": 26705.595871, "trades": 137, "taker_buy_base": 19217.22, "taker_buy_quote": 11539.170867 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.6007, "high": 0.6043, "low": 0.5965, "close": 0.5965, "volume": 51326.4, "close_time": 1754539199999, "quote_volume": 30812.900582, "trades": 160, "taker_buy_base": 16825.03, "taker_buy_quote": 10115.838831 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.5959, "high": 0.6046, "low": 0.5959, "close": 0.6031, "volume": 54660.08, "close_time": 1754553599999, "quote_volume": 32908.849666, "trades": 240, "taker_buy_base": 29758.7, "taker_buy_quote": 17924.423101 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.6022, "high": 0.6202, "low": 0.5988, "close": 0.6172, "volume": 77295.45, "close_time": 1754567999999, "quote_volume": 47342.071098, "trades": 274, "taker_buy_base": 34087.32, "taker_buy_quote": 20856.773264 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.6189, "high": 0.6216, "low": 0.6134, "close": 0.616, "volume": 88085.15, "close_time": 1754582399999, "quote_volume": 54305.065482, "trades": 297, "taker_buy_base": 37422.24, "taker_buy_quote": 23069.879608 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.6177, "high": 0.62, "low": 0.6067, "close": 0.6193, "volume": 44063.77, "close_time": 1754596799999, "quote_volume": 27038.883865, "trades": 204, "taker_buy_base": 21998.73, "taker_buy_quote": 13496.504593 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.62, "high": 0.6261, "low": 0.6186, "close": 0.6255, "volume": 82349.27, "close_time": 1754611199999, "quote_volume": 51191.559014, "trades": 291, "taker_buy_base": 34876.08, "taker_buy_quote": 21683.655684 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.626, "high": 0.6293, "low": 0.6207, "close": 0.6251, "volume": 156034.76, "close_time": 1754625599999, "quote_volume": 97491.765378, "trades": 428, "taker_buy_base": 76185.22, "taker_buy_quote": 47603.936135 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.6251, "high": 0.6288, "low": 0.6203, "close": 0.6288, "volume": 45675.39, "close_time": 1754639999999, "quote_volume": 28500.738134, "trades": 219, "taker_buy_base": 21555.1, "taker_buy_quote": 13453.490802 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.6288, "high": 0.6318, "low": 0.6233, "close": 0.628, "volume": 66543.64, "close_time": 1754654399999, "quote_volume": 41698.01651, "trades": 242, "taker_buy_base": 33312.55, "taker_buy_quote": 20873.092713 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.6283, "high": 0.6341, "low": 0.6179, "close": 0.6231, "volume": 124015.82, "close_time": 1754668799999, "quote_volume": 77465.925376, "trades": 443, "taker_buy_base": 63692.44, "taker_buy_quote": 39807.845023 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.6236, "high": 0.6354, "low": 0.6211, "close": 0.6336, "volume": 82459.9, "close_time": 1754683199999, "quote_volume": 51992.904507, "trades": 278, "taker_buy_base": 39972.33, "taker_buy_quote": 25181.084192 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.6337, "high": 0.6381, "low": 0.6315, "close": 0.6355, "volume": 47284.82, "close_time": 1754697599999, "quote_volume": 29982.343854, "trades": 185, "taker_buy_base": 25573.64, "taker_buy_quote": 16213.507101 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.6357, "high": 0.64, "low": 0.6336, "close": 0.6336, "volume": 61790.75, "close_time": 1754711999999, "quote_volume": 39321.062175, "trades": 160, "taker_buy_base": 28466.25, "taker_buy_quote": 18110.828359 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.6347, "high": 0.6481, "low": 0.6337, "close": 0.6477, "volume": 90304.75, "close_time": 1754726399999, "quote_volume": 57999.481143, "trades": 355, "taker_buy_base": 55130.59, "taker_buy_quote": 35404.806759 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.6478, "high": 0.6537, "low": 0.6467, "close": 0.6483, "volume": 92339.54, "close_time": 1754740799999, "quote_volume": 60033.078248, "trades": 342, "taker_buy_base": 47403.71, "taker_buy_quote": 30812.218885 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.6484, "high": 0.6534, "low": 0.6403, "close": 0.6437, "volume": 91462.65, "close_time": 1754755199999, "quote_volume": 59103.07265, "trades": 348, "taker_buy_base": 42744.06, "taker_buy_quote": 27641.70439 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.6452, "high": 0.6498, "low": 0.6413, "close": 0.6473, "volume": 45760.65, "close_time": 1754769599999, "quote_volume": 29522.167413, "trades": 146, "taker_buy_base": 24282.58, "taker_buy_quote": 15668.128533 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.6466, "high": 0.6756, "low": 0.6309, "close": 0.6449, "volume": 533055.0, "close_time": 1754783999999, "quote_volume": 346498.779822, "trades": 1554, "taker_buy_base": 272207.84, "taker_buy_quote": 176902.414455 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.6464, "high": 0.6643, "low": 0.6463, "close": 0.6581, "volume": 55193.24, "close_time": 1754798399999, "quote_volume": 36237.943028, "trades": 262, "taker_buy_base": 27914.35, "taker_buy_quote": 18319.87197 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.6581, "high": 0.6602, "low": 0.6332, "close": 0.634, "volume": 52405.08, "close_time": 1754812799999, "quote_volume": 33964.639037, "trades": 222, "taker_buy_base": 24868.14, "taker_buy_quote": 16089.408356 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.6325, "high": 0.6382, "low": 0.6263, "close": 0.6293, "volume": 58449.27, "close_time": 1754827199999, "quote_volume": 37008.14441, "trades": 272, "taker_buy_base": 35921.93, "taker_buy_quote": 22748.463214 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.6286, "high": 0.6374, "low": 0.6264, "close": 0.6344, "volume": 88345.37, "close_time": 1754841599999, "quote_volume": 55830.209181, "trades": 278, "taker_buy_base": 44618.79, "taker_buy_quote": 28242.651068 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.6338, "high": 0.6466, "low": 0.6338, "close": 0.6442, "volume": 34414.88, "close_time": 1754855999999, "quote_volume": 22111.846491, "trades": 152, "taker_buy_base": 17248.94, "taker_buy_quote": 11092.113052 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.6449, "high": 0.6449, "low": 0.636, "close": 0.6416, "volume": 139220.27, "close_time": 1754870399999, "quote_volume": 89241.95566, "trades": 398, "taker_buy_base": 77408.55, "taker_buy_quote": 49603.480228 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.6417, "high": 0.6509, "low": 0.6364, "close": 0.6493, "volume": 71383.55, "close_time": 1754884799999, "quote_volume": 46124.124241, "trades": 204, "taker_buy_base": 39063.02, "taker_buy_quote": 25242.079495 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.6489, "high": 0.6536, "low": 0.6368, "close": 0.6369, "volume": 126111.21, "close_time": 1754899199999, "quote_volume": 81621.258839, "trades": 496, "taker_buy_base": 51224.48, "taker_buy_quote": 33136.065698 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.6364, "high": 0.6423, "low": 0.6189, "close": 0.6221, "volume": 78440.99, "close_time": 1754913599999, "quote_volume": 49719.622548, "trades": 292, "taker_buy_base": 34841.41, "taker_buy_quote": 22100.888338 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.6212, "high": 0.6276, "low": 0.6163, "close": 0.626, "volume": 156337.97, "close_time": 1754927999999, "quote_volume": 97174.419171, "trades": 511, "taker_buy_base": 82500.93, "taker_buy_quote": 51262.394705 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.629, "high": 0.6319, "low": 0.6166, "close": 0.617, "volume": 123829.74, "close_time": 1754942399999, "quote_volume": 77403.960476, "trades": 340, "taker_buy_base": 62335.89, "taker_buy_quote": 38963.902311 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.6195, "high": 0.6217, "low": 0.6078, "close": 0.6128, "volume": 90317.94, "close_time": 1754956799999, "quote_volume": 55366.209589, "trades": 246, "taker_buy_base": 54975.54, "taker_buy_quote": 33705.64853 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.6124, "high": 0.6199, "low": 0.6104, "close": 0.6143, "volume": 44907.29, "close_time": 1754971199999, "quote_volume": 27587.375826, "trades": 185, "taker_buy_base": 17617.99, "taker_buy_quote": 10826.056861 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.6143, "high": 0.6182, "low": 0.6046, "close": 0.6131, "volume": 122558.18, "close_time": 1754985599999, "quote_volume": 75100.158043, "trades": 451, "taker_buy_base": 65233.78, "taker_buy_quote": 39968.140965 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.6124, "high": 0.6134, "low": 0.6017, "close": 0.6076, "volume": 93343.67, "close_time": 1754999999999, "quote_volume": 56558.466661, "trades": 407, "taker_buy_base": 51806.46, "taker_buy_quote": 31399.880036 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.6076, "high": 0.6268, "low": 0.6049, "close": 0.6262, "volume": 336488.02, "close_time": 1755014399999, "quote_volume": 207520.440672, "trades": 1596, "taker_buy_base": 165840.31, "taker_buy_quote": 102282.984009 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.6255, "high": 0.6406, "low": 0.6254, "close": 0.6401, "volume": 185770.5, "close_time": 1755028799999, "quote_volume": 117578.816186, "trades": 810, "taker_buy_base": 87959.16, "taker_buy_quote": 55701.48259 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.6401, "high": 0.6441, "low": 0.6342, "close": 0.6352, "volume": 169323.99, "close_time": 1755043199999, "quote_volume": 108206.928537, "trades": 679, "taker_buy_base": 81800.59, "taker_buy_quote": 52253.103045 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.636, "high": 0.6435, "low": 0.628, "close": 0.643, "volume": 135749.43, "close_time": 1755057599999, "quote_volume": 86367.375886, "trades": 610, "taker_buy_base": 64559.19, "taker_buy_quote": 41090.071212 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.6418, "high": 0.6465, "low": 0.6348, "close": 0.6437, "volume": 95887.44, "close_time": 1755071999999, "quote_volume": 61342.552768, "trades": 440, "taker_buy_base": 47711.03, "taker_buy_quote": 30527.794557 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.6436, "high": 0.6556, "low": 0.6434, "close": 0.6509, "volume": 178777.38, "close_time": 1755086399999, "quote_volume": 116297.454489, "trades": 812, "taker_buy_base": 106561.58, "taker_buy_quote": 69334.859557 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.6514, "high": 0.6566, "low": 0.6377, "close": 0.6444, "volume": 300417.94, "close_time": 1755100799999, "quote_volume": 194497.599522, "trades": 1758, "taker_buy_base": 151675.75, "taker_buy_quote": 98244.846211 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.6449, "high": 0.6492, "low": 0.6399, "close": 0.6485, "volume": 167811.72, "close_time": 1755115199999, "quote_volume": 108199.946592, "trades": 1348, "taker_buy_base": 93237.62, "taker_buy_quote": 60058.823727 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.6487, "high": 0.6527, "low": 0.6438, "close": 0.6504, "volume": 113138.5, "close_time": 1755129599999, "quote_volume": 73410.061972, "trades": 919, "taker_buy_base": 54602.26, "taker_buy_quote": 35420.795972 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.6505, "high": 0.6588, "low": 0.6431, "close": 0.6568, "volume": 203730.91, "close_time": 1755143999999, "quote_volume": 132731.42861, "trades": 1375, "taker_buy_base": 91557.63, "taker_buy_quote": 59633.757206 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.6562, "high": 0.6566, "low": 0.6376, "close": 0.6402, "volume": 179886.26, "close_time": 1755158399999, "quote_volume": 115824.465347, "trades": 1313, "taker_buy_base": 78503.36, "taker_buy_quote": 50595.55213 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.6405, "high": 0.6413, "low": 0.6247, "close": 0.63, "volume": 194626.85, "close_time": 1755172799999, "quote_volume": 123076.047478, "trades": 1358, "taker_buy_base": 91828.38, "taker_buy_quote": 58070.699537 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.6298, "high": 0.6344, "low": 0.5954, "close": 0.6145, "volume": 599286.8, "close_time": 1755187199999, "quote_volume": 367462.557795, "trades": 2953, "taker_buy_base": 286531.04, "taker_buy_quote": 175680.921827 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.6139, "high": 0.6144, "low": 0.601, "close": 0.6084, "volume": 210343.79, "close_time": 1755201599999, "quote_volume": 127957.307939, "trades": 1548, "taker_buy_base": 110685.15, "taker_buy_quote": 67345.828456 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.608, "high": 0.613, "low": 0.5992, "close": 0.61, "volume": 120395.09, "close_time": 1755215999999, "quote_volume": 73175.438183, "trades": 888, "taker_buy_base": 60435.35, "taker_buy_quote": 36725.635323 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.6088, "high": 0.619, "low": 0.6068, "close": 0.6176, "volume": 103564.91, "close_time": 1755230399999, "quote_volume": 63399.872635, "trades": 633, "taker_buy_base": 50242.54, "taker_buy_quote": 30747.355397 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.6175, "high": 0.621, "low": 0.6138, "close": 0.6181, "volume": 83970.72, "close_time": 1755244799999, "quote_volume": 51856.74135, "trades": 527, "taker_buy_base": 36385.36, "taker_buy_quote": 22477.647859 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.6185, "high": 0.6185, "low": 0.6107, "close": 0.6136, "volume": 79788.5, "close_time": 1755259199999, "quote_volume": 49062.364357, "trades": 404, "taker_buy_base": 48330.87, "taker_buy_quote": 29712.22764 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.6128, "high": 0.6179, "low": 0.589, "close": 0.5927, "volume": 258200.11, "close_time": 1755273599999, "quote_volume": 156219.280583, "trades": 1355, "taker_buy_base": 142217.91, "taker_buy_quote": 86011.428414 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.592, "high": 0.5976, "low": 0.586, "close": 0.5887, "volume": 103546.57, "close_time": 1755287999999, "quote_volume": 61167.705887, "trades": 551, "taker_buy_base": 48062.81, "taker_buy_quote": 28369.694712 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.5879, "high": 0.6008, "low": 0.5871, "close": 0.5988, "volume": 52265.51, "close_time": 1755302399999, "quote_volume": 31072.8758, "trades": 202, "taker_buy_base": 14746.79, "taker_buy_quote": 8765.012046 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.5975, "high": 0.604, "low": 0.5975, "close": 0.6025, "volume": 27211.99, "close_time": 1755316799999, "quote_volume": 16397.907301, "trades": 136, "taker_buy_base": 14719.43, "taker_buy_quote": 8866.030895 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.6035, "high": 0.606, "low": 0.6, "close": 0.6048, "volume": 24070.19, "close_time": 1755331199999, "quote_volume": 14524.092548, "trades": 150, "taker_buy_base": 10454.02, "taker_buy_quote": 6307.461099 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.6047, "high": 0.607, "low": 0.5991, "close": 0.5997, "volume": 34228.85, "close_time": 1755345599999, "quote_volume": 20628.331849, "trades": 188, "taker_buy_base": 18980.91, "taker_buy_quote": 11436.638002 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.5995, "high": 0.608, "low": 0.5995, "close": 0.6072, "volume": 44851.49, "close_time": 1755359999999, "quote_volume": 27042.097388, "trades": 238, "taker_buy_base": 24334.66, "taker_buy_quote": 14674.579809 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.607, "high": 0.6086, "low": 0.6049, "close": 0.6067, "volume": 16129.14, "close_time": 1755374399999, "quote_volume": 9778.307539, "trades": 89, "taker_buy_base": 11323.33, "taker_buy_quote": 6861.976006 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.6057, "high": 0.6109, "low": 0.6057, "close": 0.6099, "volume": 17973.66, "close_time": 1755388799999, "quote_volume": 10941.255231, "trades": 108, "taker_buy_base": 7233.44, "taker_buy_quote": 4398.454951 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.61, "high": 0.6124, "low": 0.6066, "close": 0.6124, "volume": 36876.2, "close_time": 1755403199999, "quote_volume": 22457.109008, "trades": 194, "taker_buy_base": 13859.2, "taker_buy_quote": 8437.872294 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.611, "high": 0.6136, "low": 0.6083, "close": 0.6108, "volume": 54435.57, "close_time": 1755417599999, "quote_volume": 33292.570779, "trades": 251, "taker_buy_base": 31683.47, "taker_buy_quote": 19384.470822 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.6112, "high": 0.6138, "low": 0.6094, "close": 0.6135, "volume": 42521.96, "close_time": 1755431999999, "quote_volume": 26014.869252, "trades": 210, "taker_buy_base": 23639.37, "taker_buy_quote": 14457.162254 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.6135, "high": 0.6149, "low": 0.6105, "close": 0.6147, "volume": 34565.35, "close_time": 1755446399999, "quote_volume": 21160.279839, "trades": 168, "taker_buy_base": 13640.15, "taker_buy_quote": 8346.568407 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.6162, "high": 0.6174, "low": 0.604, "close": 0.6073, "volume": 140658.87, "close_time": 1755460799999, "quote_volume": 86010.962998, "trades": 578, "taker_buy_base": 64884.2, "taker_buy_quote": 39653.832504 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.6061, "high": 0.6129, "low": 0.6057, "close": 0.6082, "volume": 129276.95, "close_time": 1755475199999, "quote_volume": 78945.698274, "trades": 400, "taker_buy_base": 41555.84, "taker_buy_quote": 25371.339138 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.6079, "high": 0.608, "low": 0.5823, "close": 0.5883, "volume": 313886.82, "close_time": 1755489599999, "quote_volume": 186535.102492, "trades": 1769, "taker_buy_base": 155019.43, "taker_buy_quote": 92149.185973 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.5876, "high": 0.5927, "low": 0.579, "close": 0.5816, "volume": 245054.54, "close_time": 1755503999999, "quote_volume": 142988.612179, "trades": 1231, "taker_buy_base": 140465.42, "taker_buy_quote": 81891.738033 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.5815, "high": 0.5821, "low": 0.5629, "close": 0.5678, "volume": 753809.75, "close_time": 1755518399999, "quote_volume": 430953.508696, "trades": 3929, "taker_buy_base": 274442.48, "taker_buy_quote": 156942.201778 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.5677, "high": 0.5753, "low": 0.5639, "close": 0.5709, "volume": 698211.13, "close_time": 1755532799999, "quote_volume": 397331.27963, "trades": 3423, "taker_buy_base": 335030.05, "taker_buy_quote": 190670.06415 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.5703, "high": 0.5757, "low": 0.5635, "close": 0.5747, "volume": 379601.69, "close_time": 1755547199999, "quote_volume": 216507.680734, "trades": 1873, "taker_buy_base": 211915.93, "taker_buy_quote": 120912.572795 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.5745, "high": 0.5837, "low": 0.5722, "close": 0.5752, "volume": 93410.37, "close_time": 1755561599999, "quote_volume": 53846.43475, "trades": 575, "taker_buy_base": 27062.06, "taker_buy_quote": 15596.107198 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.5744, "high": 0.5785, "low": 0.5547, "close": 0.5564, "volume": 238611.72, "close_time": 1755575999999, "quote_volume": 134638.483661, "trades": 1417, "taker_buy_base": 98700.94, "taker_buy_quote": 55693.315239 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.5567, "high": 0.5635, "low": 0.5501, "close": 0.5538, "volume": 183850.52, "close_time": 1755590399999, "quote_volume": 102200.711625, "trades": 1230, "taker_buy_base": 78953.83, "taker_buy_quote": 43894.235675 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.5534, "high": 0.5626, "low": 0.5462, "close": 0.5626, "volume": 143542.95, "close_time": 1755604799999, "quote_volume": 79674.014075, "trades": 901, "taker_buy_base": 68874.31, "taker_buy_quote": 38252.132322 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.5626, "high": 0.5662, "low": 0.5506, "close": 0.5531, "volume": 134051.35, "close_time": 1755619199999, "quote_volume": 74610.772837, "trades": 914, "taker_buy_base": 52908.28, "taker_buy_quote": 29423.74852 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.5532, "high": 0.5569, "low": 0.5462, "close": 0.552, "volume": 118979.83, "close_time": 1755633599999, "quote_volume": 65500.828503, "trades": 750, "taker_buy_base": 46221.87, "taker_buy_quote": 25438.404624 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.5522, "high": 0.5593, "low": 0.5466, "close": 0.5479, "volume": 92398.76, "close_time": 1755647999999, "quote_volume": 51053.231914, "trades": 542, "taker_buy_base": 45328.38, "taker_buy_quote": 25030.087799 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.548, "high": 0.5569, "low": 0.5456, "close": 0.5532, "volume": 117506.34, "close_time": 1755662399999, "quote_volume": 64908.401492, "trades": 627, "taker_buy_base": 50946.76, "taker_buy_quote": 28163.728187 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.5544, "high": 0.5574, "low": 0.5534, "close": 0.5534, "volume": 109300.44, "close_time": 1755676799999, "quote_volume": 60737.716592, "trades": 560, "taker_buy_base": 53820.93, "taker_buy_quote": 29918.363562 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.5529, "high": 0.5586, "low": 0.5506, "close": 0.5556, "volume": 84255.59, "close_time": 1755691199999, "quote_volume": 46862.870002, "trades": 462, "taker_buy_base": 41117.18, "taker_buy_quote": 22876.95044 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.5557, "high": 0.5612, "low": 0.543, "close": 0.556, "volume": 160537.36, "close_time": 1755705599999, "quote_volume": 88996.002016, "trades": 1024, "taker_buy_base": 80452.76, "taker_buy_quote": 44633.15768 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.5564, "high": 0.5664, "low": 0.5541, "close": 0.5664, "volume": 86762.38, "close_time": 1755719999999, "quote_volume": 48534.356075, "trades": 590, "taker_buy_base": 45039.95, "taker_buy_quote": 25203.623092 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.5665, "high": 0.5802, "low": 0.5629, "close": 0.5662, "volume": 138566.64, "close_time": 1755734399999, "quote_volume": 78837.991075, "trades": 939, "taker_buy_base": 73887.97, "taker_buy_quote": 42055.203704 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.5663, "high": 0.5702, "low": 0.5599, "close": 0.5611, "volume": 91444.22, "close_time": 1755748799999, "quote_volume": 51654.330924, "trades": 559, "taker_buy_base": 39637.36, "taker_buy_quote": 22393.56912 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.5617, "high": 0.5637, "low": 0.5564, "close": 0.5618, "volume": 58729.59, "close_time": 1755763199999, "quote_volume": 32879.232445, "trades": 299, "taker_buy_base": 32018.43, "taker_buy_quote": 17934.938998 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.5623, "high": 0.5635, "low": 0.5563, "close": 0.559, "volume": 62764.38, "close_time": 1755777599999, "quote_volume": 35085.911095, "trades": 411, "taker_buy_base": 29637.74, "taker_buy_quote": 16570.217534 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.5598, "high": 0.5643, "low": 0.5537, "close": 0.5555, "volume": 123616.02, "close_time": 1755791999999, "quote_volume": 69096.767791, "trades": 682, "taker_buy_base": 56727.18, "taker_buy_quote": 31685.695075 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.5559, "high": 0.5613, "low": 0.5543, "close": 0.555, "volume": 60995.74, "close_time": 1755806399999, "quote_volume": 33990.462262, "trades": 366, "taker_buy_base": 31016.88, "taker_buy_quote": 17273.849226 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.5549, "high": 0.562, "low": 0.5532, "close": 0.5563, "volume": 41673.41, "close_time": 1755820799999, "quote_volume": 23228.004644, "trades": 503, "taker_buy_base": 17094.92, "taker_buy_quote": 9538.719215 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.5563, "high": 0.562, "low": 0.554, "close": 0.5549, "volume": 55997.28, "close_time": 1755835199999, "quote_volume": 31280.720231, "trades": 310, "taker_buy_base": 29381.36, "taker_buy_quote": 16411.702482 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.5551, "high": 0.5588, "low": 0.5543, "close": 0.5586, "volume": 39677.29, "close_time": 1755849599999, "quote_volume": 22107.421168, "trades": 244, "taker_buy_base": 19878.91, "taker_buy_quote": 11073.687833 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.5581, "high": 0.5603, "low": 0.5472, "close": 0.5473, "volume": 94727.28, "close_time": 1755863999999, "quote_volume": 52375.141853, "trades": 496, "taker_buy_base": 42629.84, "taker_buy_quote": 23570.474951 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.5474, "high": 0.574, "low": 0.5323, "close": 0.5697, "volume": 442220.81, "close_time": 1755878399999, "quote_volume": 244244.582803, "trades": 2649, "taker_buy_base": 220256.52, "taker_buy_quote": 121823.728484 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.5728, "high": 0.5858, "low": 0.5725, "close": 0.584, "volume": 396759.06, "close_time": 1755892799999, "quote_volume": 230116.825509, "trades": 1477, "taker_buy_base": 275764.28, "taker_buy_quote": 160013.560972 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.5843, "high": 0.5893, "low": 0.5827, "close": 0.5861, "volume": 79206.19, "close_time": 1755907199999, "quote_volume": 46421.324864, "trades": 549, "taker_buy_base": 37795.33, "taker_buy_quote": 22144.878351 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.5859, "high": 0.587, "low": 0.5669, "close": 0.5699, "volume": 19790.59, "close_time": 1755921599999, "quote_volume": 11410.129354, "trades": 257, "taker_buy_base": 8045.3, "taker_buy_quote": 4644.484146 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.5702, "high": 0.5863, "low": 0.5702, "close": 0.5785, "volume": 53666.53, "close_time": 1755935999999, "quote_volume": 31172.239143, "trades": 426, "taker_buy_base": 30438.53, "taker_buy_quote": 17672.618034 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.5795, "high": 0.5818, "low": 0.5766, "close": 0.5773, "volume": 61250.63, "close_time": 1755950399999, "quote_volume": 35479.235766, "trades": 388, "taker_buy_base": 29912.73, "taker_buy_quote": 17332.484536 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.5785, "high": 0.5814, "low": 0.5753, "close": 0.5767, "volume": 50061.51, "close_time": 1755964799999, "quote_volume": 28917.401518, "trades": 345, "taker_buy_base": 25824.62, "taker_buy_quote": 14914.580348 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.5771, "high": 0.5817, "low": 0.575, "close": 0.5817, "volume": 34047.83, "close_time": 1755979199999, "quote_volume": 19707.884798, "trades": 256, "taker_buy_base": 18994.5, "taker_buy_quote": 10995.994776 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.5817, "high": 0.5817, "low": 0.5749, "close": 0.58, "volume": 23661.5, "close_time": 1755993599999, "quote_volume": 13714.720137, "trades": 173, "taker_buy_base": 12894.36, "taker_buy_quote": 7472.73729 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.5805, "high": 0.6007, "low": 0.5805, "close": 0.5871, "volume": 331356.3, "close_time": 1756007999999, "quote_volume": 196294.484255, "trades": 1448, "taker_buy_base": 204885.16, "taker_buy_quote": 121679.88894 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.5874, "high": 0.5911, "low": 0.5706, "close": 0.5706, "volume": 157706.49, "close_time": 1756022399999, "quote_volume": 91647.203208, "trades": 859, "taker_buy_base": 73987.94, "taker_buy_quote": 43014.574984 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.5708, "high": 0.5746, "low": 0.5593, "close": 0.5613, "volume": 106273.12, "close_time": 1756036799999, "quote_volume": 60124.215871, "trades": 803, "taker_buy_base": 52385.34, "taker_buy_quote": 29626.309481 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.561, "high": 0.5734, "low": 0.5603, "close": 0.5662, "volume": 125839.9, "close_time": 1756051199999, "quote_volume": 71211.692394, "trades": 754, "taker_buy_base": 79232.47, "taker_buy_quote": 44819.814754 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.566, "high": 0.588, "low": 0.5639, "close": 0.573, "volume": 267261.87, "close_time": 1756065599999, "quote_volume": 153475.925552, "trades": 1857, "taker_buy_base": 118883.0, "taker_buy_quote": 68268.533854 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.5732, "high": 0.5738, "low": 0.5599, "close": 0.5672, "volume": 95006.36, "close_time": 1756079999999, "quote_volume": 53955.065689, "trades": 738, "taker_buy_base": 45764.46, "taker_buy_quote": 25982.834096 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.5676, "high": 0.5716, "low": 0.5541, "close": 0.5663, "volume": 85554.51, "close_time": 1756094399999, "quote_volume": 48377.728997, "trades": 552, "taker_buy_base": 40532.04, "taker_buy_quote": 22944.962316 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.5654, "high": 0.5671, "low": 0.5422, "close": 0.5436, "volume": 216564.9, "close_time": 1756108799999, "quote_volume": 119418.932374, "trades": 1359, "taker_buy_base": 100209.02, "taker_buy_quote": 55285.323003 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.5433, "high": 0.5482, "low": 0.5373, "close": 0.544, "volume": 193219.62, "close_time": 1756123199999, "quote_volume": 104826.292861, "trades": 1159, "taker_buy_base": 94698.22, "taker_buy_quote": 51403.347851 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.5435, "high": 0.551, "low": 0.541, "close": 0.5472, "volume": 95546.25, "close_time": 1756137599999, "quote_volume": 52171.73723, "trades": 642, "taker_buy_base": 41910.52, "taker_buy_quote": 22889.625543 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.5471, "high": 0.5502, "low": 0.5291, "close": 0.5305, "volume": 214350.31, "close_time": 1756151999999, "quote_volume": 115067.813437, "trades": 1214, "taker_buy_base": 96832.92, "taker_buy_quote": 51941.369057 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.5297, "high": 0.5314, "low": 0.499, "close": 0.5152, "volume": 801611.92, "close_time": 1756166399999, "quote_volume": 412725.166847, "trades": 3552, "taker_buy_base": 366524.04, "taker_buy_quote": 189074.401112 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.5138, "high": 0.5242, "low": 0.5106, "close": 0.5201, "volume": 139694.15, "close_time": 1756180799999, "quote_volume": 72133.484181, "trades": 733, "taker_buy_base": 64361.42, "taker_buy_quote": 33261.221074 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.5206, "high": 0.5307, "low": 0.5204, "close": 0.5276, "volume": 54651.76, "close_time": 1756195199999, "quote_volume": 28729.125516, "trades": 333, "taker_buy_base": 28131.79, "taker_buy_quote": 14788.665074 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.5277, "high": 0.5322, "low": 0.5249, "close": 0.5274, "volume": 71264.33, "close_time": 1756209599999, "quote_volume": 37652.688875, "trades": 332, "taker_buy_base": 30575.22, "taker_buy_quote": 16156.03706 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.5275, "high": 0.5386, "low": 0.5259, "close": 0.5345, "volume": 201710.86, "close_time": 1756223999999, "quote_volume": 107382.838713, "trades": 1053, "taker_buy_base": 81382.56, "taker_buy_quote": 43301.530239 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.5345, "high": 0.5444, "low": 0.5337, "close": 0.5444, "volume": 43560.77, "close_time": 1756238399999, "quote_volume": 23451.877619, "trades": 270, "taker_buy_base": 17609.98, "taker_buy_quote": 9483.735549 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.5444, "high": 0.5462, "low": 0.5408, "close": 0.5417, "volume": 72243.08, "close_time": 1756252799999, "quote_volume": 39250.369311, "trades": 362, "taker_buy_base": 34960.84, "taker_buy_quote": 18992.325368 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.5414, "high": 0.5456, "low": 0.5362, "close": 0.5444, "volume": 90316.8, "close_time": 1756267199999, "quote_volume": 48720.995804, "trades": 406, "taker_buy_base": 41772.09, "taker_buy_quote": 22533.588935 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.5445, "high": 0.5489, "low": 0.5397, "close": 0.5404, "volume": 71064.77, "close_time": 1756281599999, "quote_volume": 38664.246971, "trades": 401, "taker_buy_base": 39496.09, "taker_buy_quote": 21489.541432 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.5421, "high": 0.5454, "low": 0.5397, "close": 0.5427, "volume": 108582.6, "close_time": 1756295999999, "quote_volume": 58873.852568, "trades": 524, "taker_buy_base": 61278.53, "taker_buy_quote": 33215.946154 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.5428, "high": 0.5537, "low": 0.5406, "close": 0.5506, "volume": 141925.81, "close_time": 1756310399999, "quote_volume": 77713.975557, "trades": 784, "taker_buy_base": 86035.36, "taker_buy_quote": 47139.330701 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.5514, "high": 0.5549, "low": 0.5449, "close": 0.5465, "volume": 116381.24, "close_time": 1756324799999, "quote_volume": 63932.375577, "trades": 680, "taker_buy_base": 59641.0, "taker_buy_quote": 32778.345229 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.546, "high": 0.5525, "low": 0.5415, "close": 0.5446, "volume": 153305.05, "close_time": 1756339199999, "quote_volume": 83861.777636, "trades": 916, "taker_buy_base": 75639.09, "taker_buy_quote": 41363.882596 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.5448, "high": 0.5519, "low": 0.5414, "close": 0.5515, "volume": 70573.97, "close_time": 1756353599999, "quote_volume": 38602.580727, "trades": 379, "taker_buy_base": 40595.65, "taker_buy_quote": 22199.902385 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.5519, "high": 0.5574, "low": 0.5505, "close": 0.5534, "volume": 103864.09, "close_time": 1756367999999, "quote_volume": 57434.574333, "trades": 506, "taker_buy_base": 48707.94, "taker_buy_quote": 26937.247291 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.5534, "high": 0.5568, "low": 0.5514, "close": 0.5549, "volume": 75792.67, "close_time": 1756382399999, "quote_volume": 42044.516146, "trades": 403, "taker_buy_base": 36439.51, "taker_buy_quote": 20214.201105 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.5549, "high": 0.5637, "low": 0.5531, "close": 0.5573, "volume": 206040.6, "close_time": 1756396799999, "quote_volume": 114802.973105, "trades": 989, "taker_buy_base": 104855.35, "taker_buy_quote": 58446.786666 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.5579, "high": 0.5604, "low": 0.5475, "close": 0.5504, "volume": 118559.18, "close_time": 1756411199999, "quote_volume": 65616.627217, "trades": 657, "taker_buy_base": 60187.89, "taker_buy_quote": 33314.14922 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.5505, "high": 0.5633, "low": 0.5498, "close": 0.5617, "volume": 77231.04, "close_time": 1756425599999, "quote_volume": 42928.248671, "trades": 462, "taker_buy_base": 35383.5, "taker_buy_quote": 19719.884776 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.5625, "high": 0.5628, "low": 0.5523, "close": 0.5606, "volume": 78930.67, "close_time": 1756439999999, "quote_volume": 44008.13856, "trades": 412, "taker_buy_base": 33670.58, "taker_buy_quote": 18776.309536 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.5602, "high": 0.5629, "low": 0.5388, "close": 0.54, "volume": 165261.16, "close_time": 1756454399999, "quote_volume": 90832.134485, "trades": 862, "taker_buy_base": 71738.43, "taker_buy_quote": 39495.493724 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.5398, "high": 0.5412, "low": 0.5289, "close": 0.5356, "volume": 113950.12, "close_time": 1756468799999, "quote_volume": 61079.28726, "trades": 675, "taker_buy_base": 60683.34, "taker_buy_quote": 32522.927391 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.5356, "high": 0.5489, "low": 0.5292, "close": 0.5328, "volume": 200165.57, "close_time": 1756483199999, "quote_volume": 107385.310641, "trades": 1144, "taker_buy_base": 100206.97, "taker_buy_quote": 53742.077163 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.5328, "high": 0.5348, "low": 0.5235, "close": 0.5311, "volume": 50106.03, "close_time": 1756497599999, "quote_volume": 26456.02076, "trades": 264, "taker_buy_base": 23884.4, "taker_buy_quote": 12638.949656 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.5319, "high": 0.5383, "low": 0.5281, "close": 0.5366, "volume": 18111.68, "close_time": 1756511999999, "quote_volume": 9686.444106, "trades": 110, "taker_buy_base": 8092.2, "taker_buy_quote": 4317.958857 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.5354, "high": 0.5406, "low": 0.5268, "close": 0.5381, "volume": 31903.01, "close_time": 1756526399999, "quote_volume": 17084.52296, "trades": 168, "taker_buy_base": 15370.79, "taker_buy_quote": 8247.671176 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.5388, "high": 0.5397, "low": 0.5363, "close": 0.5393, "volume": 16330.08, "close_time": 1756540799999, "quote_volume": 8785.449461, "trades": 114, "taker_buy_base": 9648.87, "taker_buy_quote": 5190.911443 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.539, "high": 0.539, "low": 0.5344, "close": 0.537, "volume": 21767.83, "close_time": 1756555199999, "quote_volume": 11677.329158, "trades": 129, "taker_buy_base": 10706.77, "taker_buy_quote": 5744.882079 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.5376, "high": 0.5385, "low": 0.5305, "close": 0.5379, "volume": 13347.19, "close_time": 1756569599999, "quote_volume": 7130.016217, "trades": 96, "taker_buy_base": 7092.55, "taker_buy_quote": 3792.620753 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.538, "high": 0.5384, "low": 0.5327, "close": 0.5341, "volume": 10256.53, "close_time": 1756583999999, "quote_volume": 5483.860043, "trades": 76, "taker_buy_base": 6901.86, "taker_buy_quote": 3688.328168 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.5354, "high": 0.5359, "low": 0.5327, "close": 0.5352, "volume": 4458.31, "close_time": 1756598399999, "quote_volume": 2382.937589, "trades": 39, "taker_buy_base": 2491.11, "taker_buy_quote": 1331.179675 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.5366, "high": 0.5404, "low": 0.5366, "close": 0.5401, "volume": 12185.54, "close_time": 1756612799999, "quote_volume": 6559.662289, "trades": 76, "taker_buy_base": 5549.15, "taker_buy_quote": 2985.274743 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.5398, "high": 0.5406, "low": 0.5356, "close": 0.5369, "volume": 19993.93, "close_time": 1756627199999, "quote_volume": 10752.336215, "trades": 134, "taker_buy_base": 8903.14, "taker_buy_quote": 4785.80393 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.5371, "high": 0.5414, "low": 0.534, "close": 0.5358, "volume": 22314.89, "close_time": 1756641599999, "quote_volume": 11998.476254, "trades": 177, "taker_buy_base": 9094.27, "taker_buy_quote": 4904.26129 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.5358, "high": 0.5358, "low": 0.5299, "close": 0.5332, "volume": 45119.44, "close_time": 1756655999999, "quote_volume": 24012.476289, "trades": 277, "taker_buy_base": 16477.47, "taker_buy_quote": 8773.098831 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.5327, "high": 0.5349, "low": 0.5306, "close": 0.531, "volume": 60424.05, "close_time": 1756670399999, "quote_volume": 32168.974899, "trades": 365, "taker_buy_base": 34450.83, "taker_buy_quote": 18343.957288 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.5313, "high": 0.5328, "low": 0.5174, "close": 0.5203, "volume": 97387.48, "close_time": 1756684799999, "quote_volume": 51039.927495, "trades": 394, "taker_buy_base": 46439.39, "taker_buy_quote": 24352.209098 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.5202, "high": 0.5203, "low": 0.5074, "close": 0.5129, "volume": 114959.57, "close_time": 1756699199999, "quote_volume": 59038.540161, "trades": 486, "taker_buy_base": 52669.93, "taker_buy_quote": 27075.447958 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.512, "high": 0.5197, "low": 0.5049, "close": 0.5197, "volume": 66775.21, "close_time": 1756713599999, "quote_volume": 34085.114744, "trades": 329, "taker_buy_base": 32540.02, "taker_buy_quote": 16649.476084 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.5198, "high": 0.5246, "low": 0.5128, "close": 0.514, "volume": 82184.21, "close_time": 1756727999999, "quote_volume": 42667.86324, "trades": 418, "taker_buy_base": 28777.83, "taker_buy_quote": 14935.516579 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.5138, "high": 0.5186, "low": 0.5069, "close": 0.5072, "volume": 188633.81, "close_time": 1756742399999, "quote_volume": 96621.58873, "trades": 574, "taker_buy_base": 133147.17, "taker_buy_quote": 68221.824775 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.5076, "high": 0.5097, "low": 0.5045, "close": 0.5095, "volume": 60768.16, "close_time": 1756756799999, "quote_volume": 30811.829147, "trades": 411, "taker_buy_base": 40576.59, "taker_buy_quote": 20569.114813 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.5094, "high": 0.5097, "low": 0.4933, "close": 0.505, "volume": 112734.9, "close_time": 1756771199999, "quote_volume": 56464.269123, "trades": 530, "taker_buy_base": 54686.53, "taker_buy_quote": 27406.760999 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.5043, "high": 0.5154, "low": 0.503, "close": 0.5136, "volume": 15019.29, "close_time": 1756785599999, "quote_volume": 7642.080468, "trades": 109, "taker_buy_base": 5560.86, "taker_buy_quote": 2834.50084 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.5137, "high": 0.5183, "low": 0.5132, "close": 0.5132, "volume": 25400.72, "close_time": 1756799999999, "quote_volume": 13098.398529, "trades": 134, "taker_buy_base": 13636.63, "taker_buy_quote": 7029.941036 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.5135, "high": 0.5155, "low": 0.5115, "close": 0.5115, "volume": 16462.66, "close_time": 1756814399999, "quote_volume": 8461.072748, "trades": 109, "taker_buy_base": 6540.37, "taker_buy_quote": 3362.707995 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.5125, "high": 0.5169, "low": 0.502, "close": 0.5027, "volume": 85434.15, "close_time": 1756828799999, "quote_volume": 43468.756079, "trades": 404, "taker_buy_base": 39543.79, "taker_buy_quote": 20151.150327 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.504, "high": 0.5077, "low": 0.5024, "close": 0.5042, "volume": 39792.82, "close_time": 1756843199999, "quote_volume": 20131.970718, "trades": 203, "taker_buy_base": 32086.72, "taker_buy_quote": 16240.786977 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.5047, "high": 0.5145, "low": 0.5047, "close": 0.5117, "volume": 24846.01, "close_time": 1756857599999, "quote_volume": 12702.438129, "trades": 167, "taker_buy_base": 8526.44, "taker_buy_quote": 4352.279598 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.5117, "high": 0.516, "low": 0.5096, "close": 0.5131, "volume": 17428.42, "close_time": 1756871999999, "quote_volume": 8939.017001, "trades": 105, "taker_buy_base": 9213.8, "taker_buy_quote": 4726.812193 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.5134, "high": 0.5134, "low": 0.5059, "close": 0.5072, "volume": 31945.16, "close_time": 1756886399999, "quote_volume": 16236.52799, "trades": 235, "taker_buy_base": 10082.01, "taker_buy_quote": 5124.860926 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.5094, "high": 0.5134, "low": 0.5063, "close": 0.5114, "volume": 44668.31, "close_time": 1756900799999, "quote_volume": 22784.891574, "trades": 205, "taker_buy_base": 34172.98, "taker_buy_quote": 17436.552123 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.5117, "high": 0.5159, "low": 0.5097, "close": 0.5138, "volume": 61639.47, "close_time": 1756915199999, "quote_volume": 31570.834555, "trades": 287, "taker_buy_base": 26123.6, "taker_buy_quote": 13403.414765 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.5141, "high": 0.5148, "low": 0.5107, "close": 0.5144, "volume": 34845.62, "close_time": 1756929599999, "quote_volume": 17884.082787, "trades": 206, "taker_buy_base": 13609.04, "taker_buy_quote": 6991.195013 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.5145, "high": 0.5147, "low": 0.5106, "close": 0.5131, "volume": 23528.87, "close_time": 1756943999999, "quote_volume": 12075.411795, "trades": 123, "taker_buy_base": 4181.54, "taker_buy_quote": 2144.701037 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.5145, "high": 0.5158, "low": 0.5076, "close": 0.5076, "volume": 17372.46, "close_time": 1756958399999, "quote_volume": 8905.810033, "trades": 91, "taker_buy_base": 6742.05, "taker_buy_quote": 3450.399963 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.5078, "high": 0.5085, "low": 0.4987, "close": 0.5022, "volume": 28702.84, "close_time": 1756972799999, "quote_volume": 14453.073174, "trades": 164, "taker_buy_base": 12859.15, "taker_buy_quote": 6477.828755 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.5016, "high": 0.5053, "low": 0.5016, "close": 0.5033, "volume": 59034.69, "close_time": 1756987199999, "quote_volume": 29732.934257, "trades": 209, "taker_buy_base": 38000.37, "taker_buy_quote": 19139.101846 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.5027, "high": 0.504, "low": 0.4978, "close": 0.5001, "volume": 62486.43, "close_time": 1757001599999, "quote_volume": 31256.607452, "trades": 241, "taker_buy_base": 28363.23, "taker_buy_quote": 14186.984263 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.4991, "high": 0.4998, "low": 0.4946, "close": 0.4952, "volume": 50719.87, "close_time": 1757015999999, "quote_volume": 25238.184481, "trades": 225, "taker_buy_base": 17508.68, "taker_buy_quote": 8703.489289 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.4969, "high": 0.5045, "low": 0.4968, "close": 0.4999, "volume": 12701.85, "close_time": 1757030399999, "quote_volume": 6359.221755, "trades": 73, "taker_buy_base": 4319.15, "taker_buy_quote": 2157.34118 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.5009, "high": 0.5074, "low": 0.5009, "close": 0.5067, "volume": 20170.98, "close_time": 1757044799999, "quote_volume": 10163.276734, "trades": 96, "taker_buy_base": 3222.86, "taker_buy_quote": 1626.137971 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.5075, "high": 0.5125, "low": 0.5055, "close": 0.5125, "volume": 37225.23, "close_time": 1757059199999, "quote_volume": 18935.873474, "trades": 210, "taker_buy_base": 13616.91, "taker_buy_quote": 6930.089981 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.5121, "high": 0.5121, "low": 0.5061, "close": 0.5071, "volume": 39829.4, "close_time": 1757073599999, "quote_volume": 20242.229845, "trades": 162, "taker_buy_base": 17591.41, "taker_buy_quote": 8947.025059 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.5072, "high": 0.5136, "low": 0.4983, "close": 0.5036, "volume": 49061.1, "close_time": 1757087999999, "quote_volume": 24975.47236, "trades": 286, "taker_buy_base": 24052.1, "taker_buy_quote": 12254.18407 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.502, "high": 0.5058, "low": 0.4995, "close": 0.5058, "volume": 24254.77, "close_time": 1757102399999, "quote_volume": 12174.845792, "trades": 205, "taker_buy_base": 15734.37, "taker_buy_quote": 7897.594101 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.5066, "high": 0.5102, "low": 0.5057, "close": 0.507, "volume": 14131.5, "close_time": 1757116799999, "quote_volume": 7184.863153, "trades": 92, "taker_buy_base": 8223.86, "taker_buy_quote": 4181.876942 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.5075, "high": 0.5094, "low": 0.5063, "close": 0.5087, "volume": 15507.21, "close_time": 1757131199999, "quote_volume": 7875.873423, "trades": 119, "taker_buy_base": 4393.28, "taker_buy_quote": 2233.624893 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.509, "high": 0.509, "low": 0.5051, "close": 0.5073, "volume": 8852.37, "close_time": 1757145599999, "quote_volume": 4488.496454, "trades": 148, "taker_buy_base": 4835.52, "taker_buy_quote": 2451.705946 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.5076, "high": 0.5081, "low": 0.5028, "close": 0.5065, "volume": 29451.87, "close_time": 1757159999999, "quote_volume": 14876.050852, "trades": 263, "taker_buy_base": 13684.65, "taker_buy_quote": 6921.138345 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.5068, "high": 0.514, "low": 0.5061, "close": 0.5098, "volume": 16758.29, "close_time": 1757174399999, "quote_volume": 8544.614209, "trades": 155, "taker_buy_base": 9006.63, "taker_buy_quote": 4598.385018 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.5097, "high": 0.5307, "low": 0.5097, "close": 0.5099, "volume": 184438.78, "close_time": 1757188799999, "quote_volume": 95570.992606, "trades": 988, "taker_buy_base": 96456.74, "taker_buy_quote": 49965.314392 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.5108, "high": 0.5216, "low": 0.5108, "close": 0.5204, "volume": 32467.0, "close_time": 1757203199999, "quote_volume": 16765.951185, "trades": 259, "taker_buy_base": 15323.95, "taker_buy_quote": 7912.228368 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.5214, "high": 0.522, "low": 0.5167, "close": 0.5191, "volume": 81051.62, "close_time": 1757217599999, "quote_volume": 42112.781543, "trades": 367, "taker_buy_base": 64726.11, "taker_buy_quote": 33633.174344 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.5195, "high": 0.5217, "low": 0.517, "close": 0.5209, "volume": 49445.63, "close_time": 1757231999999, "quote_volume": 25666.876812, "trades": 270, "taker_buy_base": 14087.54, "taker_buy_quote": 7324.526888 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.5213, "high": 0.5235, "low": 0.5163, "close": 0.5209, "volume": 80943.55, "close_time": 1757246399999, "quote_volume": 42056.809967, "trades": 955, "taker_buy_base": 31400.78, "taker_buy_quote": 16348.05347 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.5215, "high": 0.5217, "low": 0.5174, "close": 0.5175, "volume": 18905.83, "close_time": 1757260799999, "quote_volume": 9823.713733, "trades": 142, "taker_buy_base": 9782.18, "taker_buy_quote": 5085.193795 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.5177, "high": 0.519, "low": 0.5128, "close": 0.5163, "volume": 22528.26, "close_time": 1757275199999, "quote_volume": 11604.254676, "trades": 150, "taker_buy_base": 10485.6, "taker_buy_quote": 5405.749983 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.5164, "high": 0.5224, "low": 0.5146, "close": 0.5196, "volume": 11397.69, "close_time": 1757289599999, "quote_volume": 5924.562985, "trades": 88, "taker_buy_base": 4883.87, "taker_buy_quote": 2535.04217 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.5192, "high": 0.5251, "low": 0.5172, "close": 0.5234, "volume": 14663.13, "close_time": 1757303999999, "quote_volume": 7643.103062, "trades": 116, "taker_buy_base": 6828.37, "taker_buy_quote": 3565.660147 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.5226, "high": 0.5226, "low": 0.5172, "close": 0.5193, "volume": 14423.02, "close_time": 1757318399999, "quote_volume": 7496.344646, "trades": 96, "taker_buy_base": 5507.45, "taker_buy_quote": 2861.433363 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.5209, "high": 0.5278, "low": 0.5196, "close": 0.5256, "volume": 23563.32, "close_time": 1757332799999, "quote_volume": 12347.0074, "trades": 179, "taker_buy_base": 12033.26, "taker_buy_quote": 6305.835792 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.5247, "high": 0.534, "low": 0.5245, "close": 0.5314, "volume": 31967.34, "close_time": 1757347199999, "quote_volume": 16877.547996, "trades": 201, "taker_buy_base": 18691.23, "taker_buy_quote": 9875.551718 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.5328, "high": 0.5331, "low": 0.526, "close": 0.5279, "volume": 19462.29, "close_time": 1757361599999, "quote_volume": 10296.934536, "trades": 169, "taker_buy_base": 9210.41, "taker_buy_quote": 4876.371397 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.529, "high": 0.5318, "low": 0.526, "close": 0.5303, "volume": 24838.47, "close_time": 1757375999999, "quote_volume": 13152.021378, "trades": 187, "taker_buy_base": 11177.71, "taker_buy_quote": 5920.189732 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.5322, "high": 0.5381, "low": 0.5286, "close": 0.5351, "volume": 40698.25, "close_time": 1757390399999, "quote_volume": 21672.141479, "trades": 222, "taker_buy_base": 24866.72, "taker_buy_quote": 13234.331221 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.535, "high": 0.5471, "low": 0.5327, "close": 0.5447, "volume": 69774.61, "close_time": 1757404799999, "quote_volume": 37785.38769, "trades": 353, "taker_buy_base": 32688.23, "taker_buy_quote": 17640.54293 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.5443, "high": 0.5468, "low": 0.5401, "close": 0.5421, "volume": 40955.19, "close_time": 1757419199999, "quote_volume": 22279.46935, "trades": 246, "taker_buy_base": 21455.7, "taker_buy_quote": 11664.170191 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.5406, "high": 0.5437, "low": 0.5232, "close": 0.5273, "volume": 41293.53, "close_time": 1757433599999, "quote_volume": 22074.718763, "trades": 249, "taker_buy_base": 13698.61, "taker_buy_quote": 7299.333386 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.5271, "high": 0.5314, "low": 0.5253, "close": 0.5304, "volume": 43705.67, "close_time": 1757447999999, "quote_volume": 23107.709695, "trades": 153, "taker_buy_base": 36506.65, "taker_buy_quote": 19302.518549 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.5291, "high": 0.5355, "low": 0.5275, "close": 0.5346, "volume": 21640.09, "close_time": 1757462399999, "quote_volume": 11513.596211, "trades": 144, "taker_buy_base": 13352.19, "taker_buy_quote": 7118.439474 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.5342, "high": 0.5401, "low": 0.5307, "close": 0.5388, "volume": 12619.25, "close_time": 1757476799999, "quote_volume": 6760.670482, "trades": 92, "taker_buy_base": 3811.84, "taker_buy_quote": 2052.263725 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.5395, "high": 0.5403, "low": 0.5344, "close": 0.5378, "volume": 42682.14, "close_time": 1757491199999, "quote_volume": 22996.131296, "trades": 250, "taker_buy_base": 28714.05, "taker_buy_quote": 15479.808669 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.5378, "high": 0.538, "low": 0.53, "close": 0.5339, "volume": 70318.0, "close_time": 1757505599999, "quote_volume": 37464.843754, "trades": 384, "taker_buy_base": 31567.67, "taker_buy_quote": 16797.438801 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.5338, "high": 0.5504, "low": 0.5332, "close": 0.5449, "volume": 78340.99, "close_time": 1757519999999, "quote_volume": 42553.981496, "trades": 407, "taker_buy_base": 25135.54, "taker_buy_quote": 13693.017463 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.5448, "high": 0.585, "low": 0.5361, "close": 0.5493, "volume": 807713.97, "close_time": 1757534399999, "quote_volume": 452155.28283, "trades": 3133, "taker_buy_base": 437253.19, "taker_buy_quote": 244247.947637 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.5507, "high": 0.568, "low": 0.5507, "close": 0.5679, "volume": 87337.47, "close_time": 1757548799999, "quote_volume": 48757.176337, "trades": 503, "taker_buy_base": 29703.08, "taker_buy_quote": 16601.437846 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.568, "high": 0.5809, "low": 0.5559, "close": 0.5617, "volume": 114792.19, "close_time": 1757563199999, "quote_volume": 64925.753907, "trades": 656, "taker_buy_base": 48784.48, "taker_buy_quote": 27569.334664 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.5608, "high": 0.5608, "low": 0.5517, "close": 0.5543, "volume": 63288.93, "close_time": 1757577599999, "quote_volume": 35087.611108, "trades": 334, "taker_buy_base": 19275.11, "taker_buy_quote": 10678.922341 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.5533, "high": 0.5585, "low": 0.5477, "close": 0.5482, "volume": 83791.82, "close_time": 1757591999999, "quote_volume": 46383.533286, "trades": 516, "taker_buy_base": 48438.22, "taker_buy_quote": 26857.340383 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.5482, "high": 0.5531, "low": 0.5394, "close": 0.5422, "volume": 92457.12, "close_time": 1757606399999, "quote_volume": 50394.796859, "trades": 667, "taker_buy_base": 54406.99, "taker_buy_quote": 29651.385001 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.5424, "high": 0.5541, "low": 0.5421, "close": 0.5516, "volume": 24155.85, "close_time": 1757620799999, "quote_volume": 13215.749519, "trades": 197, "taker_buy_base": 9171.49, "taker_buy_quote": 5012.352976 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.5526, "high": 0.5593, "low": 0.5516, "close": 0.5568, "volume": 47250.21, "close_time": 1757635199999, "quote_volume": 26229.350694, "trades": 311, "taker_buy_base": 16409.85, "taker_buy_quote": 9110.880377 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.5565, "high": 0.5586, "low": 0.5517, "close": 0.5522, "volume": 49354.54, "close_time": 1757649599999, "quote_volume": 27374.818443, "trades": 291, "taker_buy_base": 8348.98, "taker_buy_quote": 4636.260746 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.5523, "high": 0.556, "low": 0.5508, "close": 0.5538, "volume": 34850.53, "close_time": 1757663999999, "quote_volume": 19312.466858, "trades": 219, "taker_buy_base": 9906.55, "taker_buy_quote": 5484.933419 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.5528, "high": 0.5543, "low": 0.5477, "close": 0.5511, "volume": 38009.75, "close_time": 1757678399999, "quote_volume": 20947.435928, "trades": 295, "taker_buy_base": 17289.41, "taker_buy_quote": 9529.653109 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.5521, "high": 0.5586, "low": 0.5481, "close": 0.5552, "volume": 38971.55, "close_time": 1757692799999, "quote_volume": 21588.172836, "trades": 310, "taker_buy_base": 15487.09, "taker_buy_quote": 8581.885299 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.5549, "high": 0.5652, "low": 0.5545, "close": 0.5651, "volume": 37257.23, "close_time": 1757707199999, "quote_volume": 20939.677051, "trades": 308, "taker_buy_base": 12151.8, "taker_buy_quote": 6839.875756 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.565, "high": 0.5658, "low": 0.5598, "close": 0.5639, "volume": 80558.32, "close_time": 1757721599999, "quote_volume": 45305.028811, "trades": 400, "taker_buy_base": 17797.2, "taker_buy_quote": 9997.887433 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.5644, "high": 0.566, "low": 0.5614, "close": 0.5645, "volume": 25337.27, "close_time": 1757735999999, "quote_volume": 14280.996171, "trades": 205, "taker_buy_base": 6716.2, "taker_buy_quote": 3785.717817 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.5648, "high": 0.5652, "low": 0.5608, "close": 0.5625, "volume": 31788.13, "close_time": 1757750399999, "quote_volume": 17911.945692, "trades": 259, "taker_buy_base": 11005.8, "taker_buy_quote": 6198.252847 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.5624, "high": 0.5697, "low": 0.5621, "close": 0.5691, "volume": 39264.69, "close_time": 1757764799999, "quote_volume": 22271.528003, "trades": 273, "taker_buy_base": 14666.16, "taker_buy_quote": 8309.946787 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.5691, "high": 0.5754, "low": 0.5609, "close": 0.5641, "volume": 82463.82, "close_time": 1757779199999, "quote_volume": 46815.599648, "trades": 600, "taker_buy_base": 42041.45, "taker_buy_quote": 23868.625344 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.5662, "high": 0.5664, "low": 0.5542, "close": 0.5632, "volume": 38503.42, "close_time": 1757793599999, "quote_volume": 21587.524948, "trades": 443, "taker_buy_base": 13441.08, "taker_buy_quote": 7525.01503 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.5665, "high": 0.5699, "low": 0.5662, "close": 0.5696, "volume": 27335.9, "close_time": 1757807999999, "quote_volume": 15524.468135, "trades": 135, "taker_buy_base": 4006.45, "taker_buy_quote": 2275.482994 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.5696, "high": 0.5703, "low": 0.5585, "close": 0.5587, "volume": 28959.57, "close_time": 1757822399999, "quote_volume": 16334.816915, "trades": 195, "taker_buy_base": 13866.22, "taker_buy_quote": 7832.630927 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.5582, "high": 0.5643, "low": 0.5551, "close": 0.5582, "volume": 16758.75, "close_time": 1757836799999, "quote_volume": 9377.557074, "trades": 106, "taker_buy_base": 9505.59, "taker_buy_quote": 5317.610378 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.5574, "high": 0.5597, "low": 0.5488, "close": 0.5509, "volume": 32514.26, "close_time": 1757851199999, "quote_volume": 18073.576066, "trades": 179, "taker_buy_base": 19798.49, "taker_buy_quote": 11002.611207 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.5503, "high": 0.552, "low": 0.5431, "close": 0.5457, "volume": 30968.15, "close_time": 1757865599999, "quote_volume": 16931.436828, "trades": 342, "taker_buy_base": 16564.92, "taker_buy_quote": 9054.527691 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.5461, "high": 0.5528, "low": 0.5461, "close": 0.5487, "volume": 37647.77, "close_time": 1757879999999, "quote_volume": 20730.262967, "trades": 286, "taker_buy_base": 11761.68, "taker_buy_quote": 6470.233732 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.5499, "high": 0.5561, "low": 0.5447, "close": 0.5486, "volume": 32773.43, "close_time": 1757894399999, "quote_volume": 17998.210034, "trades": 253, "taker_buy_base": 12492.38, "taker_buy_quote": 6868.673726 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.5491, "high": 0.5519, "low": 0.5443, "close": 0.5519, "volume": 17894.68, "close_time": 1757908799999, "quote_volume": 9822.103766, "trades": 203, "taker_buy_base": 8160.33, "taker_buy_quote": 4475.677592 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.5518, "high": 0.553, "low": 0.5365, "close": 0.5376, "volume": 30161.75, "close_time": 1757923199999, "quote_volume": 16467.998175, "trades": 171, "taker_buy_base": 12006.78, "taker_buy_quote": 6564.126968 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.5352, "high": 0.5352, "low": 0.5221, "close": 0.529, "volume": 97237.25, "close_time": 1757937599999, "quote_volume": 51406.671663, "trades": 452, "taker_buy_base": 36573.68, "taker_buy_quote": 19330.249018 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.5282, "high": 0.5311, "low": 0.5175, "close": 0.5212, "volume": 80529.79, "close_time": 1757951999999, "quote_volume": 42259.822309, "trades": 349, "taker_buy_base": 33980.19, "taker_buy_quote": 17830.602671 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.5175, "high": 0.5196, "low": 0.512, "close": 0.5196, "volume": 37181.39, "close_time": 1757966399999, "quote_volume": 19206.114962, "trades": 200, "taker_buy_base": 14558.97, "taker_buy_quote": 7521.558264 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.5188, "high": 0.5242, "low": 0.5188, "close": 0.5222, "volume": 49482.14, "close_time": 1757980799999, "quote_volume": 25824.687528, "trades": 206, "taker_buy_base": 9837.68, "taker_buy_quote": 5139.970996 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.5213, "high": 0.5214, "low": 0.5156, "close": 0.516, "volume": 9506.43, "close_time": 1757995199999, "quote_volume": 4923.32381, "trades": 60, "taker_buy_base": 6236.58, "taker_buy_quote": 3233.23025 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.5151, "high": 0.5192, "low": 0.513, "close": 0.5175, "volume": 24783.54, "close_time": 1758009599999, "quote_volume": 12809.23276, "trades": 153, "taker_buy_base": 8848.34, "taker_buy_quote": 4573.781673 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.5185, "high": 0.5214, "low": 0.5159, "close": 0.5182, "volume": 16711.31, "close_time": 1758023999999, "quote_volume": 8662.73176, "trades": 94, "taker_buy_base": 2463.04, "taker_buy_quote": 1276.109203 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.5186, "high": 0.5227, "low": 0.5138, "close": 0.5226, "volume": 19649.53, "close_time": 1758038399999, "quote_volume": 10193.043868, "trades": 136, "taker_buy_base": 9721.02, "taker_buy_quote": 5041.237248 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.5225, "high": 0.5287, "low": 0.5207, "close": 0.528, "volume": 25251.02, "close_time": 1758052799999, "quote_volume": 13265.093487, "trades": 160, "taker_buy_base": 9331.11, "taker_buy_quote": 4893.960131 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.5282, "high": 0.5299, "low": 0.5259, "close": 0.5259, "volume": 26720.6, "close_time": 1758067199999, "quote_volume": 14115.279822, "trades": 112, "taker_buy_base": 12437.13, "taker_buy_quote": 6572.951931 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.5259, "high": 0.526, "low": 0.5189, "close": 0.5189, "volume": 54510.9, "close_time": 1758081599999, "quote_volume": 28488.842462, "trades": 217, "taker_buy_base": 22376.91, "taker_buy_quote": 11712.044925 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.5205, "high": 0.5223, "low": 0.5168, "close": 0.5202, "volume": 30087.99, "close_time": 1758095999999, "quote_volume": 15625.921045, "trades": 139, "taker_buy_base": 16389.06, "taker_buy_quote": 8506.01114 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.5197, "high": 0.5197, "low": 0.5166, "close": 0.5186, "volume": 9084.84, "close_time": 1758110399999, "quote_volume": 4707.721557, "trades": 78, "taker_buy_base": 5827.06, "taker_buy_quote": 3019.501867 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.5181, "high": 0.5199, "low": 0.5156, "close": 0.5157, "volume": 13839.42, "close_time": 1758124799999, "quote_volume": 7152.696203, "trades": 84, "taker_buy_base": 3972.64, "taker_buy_quote": 2052.918934 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.5158, "high": 0.5265, "low": 0.5129, "close": 0.526, "volume": 35585.55, "close_time": 1758139199999, "quote_volume": 18533.516746, "trades": 274, "taker_buy_base": 16071.28, "taker_buy_quote": 8368.023812 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.5269, "high": 0.5387, "low": 0.5218, "close": 0.536, "volume": 53097.33, "close_time": 1758153599999, "quote_volume": 28280.808044, "trades": 243, "taker_buy_base": 11148.93, "taker_buy_quote": 5924.292855 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.5367, "high": 0.5421, "low": 0.5326, "close": 0.5421, "volume": 21045.05, "close_time": 1758167999999, "quote_volume": 11283.817427, "trades": 161, "taker_buy_base": 11673.18, "taker_buy_quote": 6265.003506 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.5427, "high": 0.5513, "low": 0.5395, "close": 0.5504, "volume": 53647.92, "close_time": 1758182399999, "quote_volume": 29358.466263, "trades": 291, "taker_buy_base": 16607.45, "taker_buy_quote": 9090.84345 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.5538, "high": 0.5703, "low": 0.5508, "close": 0.5521, "volume": 89305.87, "close_time": 1758196799999, "quote_volume": 50059.062348, "trades": 470, "taker_buy_base": 43880.08, "taker_buy_quote": 24575.070063 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.5533, "high": 0.5602, "low": 0.5522, "close": 0.5598, "volume": 32180.71, "close_time": 1758211199999, "quote_volume": 17891.159677, "trades": 225, "taker_buy_base": 15233.92, "taker_buy_quote": 8479.843647 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.5608, "high": 0.5666, "low": 0.56, "close": 0.565, "volume": 29223.61, "close_time": 1758225599999, "quote_volume": 16465.833276, "trades": 193, "taker_buy_base": 16440.2, "taker_buy_quote": 9260.24119 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.5652, "high": 0.5652, "low": 0.5552, "close": 0.5572, "volume": 34466.17, "close_time": 1758239999999, "quote_volume": 19305.228167, "trades": 179, "taker_buy_base": 12980.64, "taker_buy_quote": 7274.132121 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.5583, "high": 0.5594, "low": 0.544, "close": 0.5441, "volume": 29186.61, "close_time": 1758254399999, "quote_volume": 16114.945039, "trades": 196, "taker_buy_base": 12478.67, "taker_buy_quote": 6882.096343 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.545, "high": 0.5498, "low": 0.532, "close": 0.5324, "volume": 333319.29, "close_time": 1758268799999, "quote_volume": 179210.053738, "trades": 2039, "taker_buy_base": 127390.52, "taker_buy_quote": 68445.039783 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.532, "high": 0.5355, "low": 0.528, "close": 0.5293, "volume": 124370.79, "close_time": 1758283199999, "quote_volume": 66031.556723, "trades": 834, "taker_buy_base": 50617.58, "taker_buy_quote": 26886.844638 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.5289, "high": 0.5352, "low": 0.522, "close": 0.5271, "volume": 144175.46, "close_time": 1758297599999, "quote_volume": 76204.059907, "trades": 1241, "taker_buy_base": 66585.87, "taker_buy_quote": 35158.742646 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.5269, "high": 0.5307, "low": 0.5231, "close": 0.5242, "volume": 32983.7, "close_time": 1758311999999, "quote_volume": 17359.893168, "trades": 199, "taker_buy_base": 5008.13, "taker_buy_quote": 2640.086779 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.5242, "high": 0.529, "low": 0.5216, "close": 0.5255, "volume": 14626.51, "close_time": 1758326399999, "quote_volume": 7702.868645, "trades": 138, "taker_buy_base": 7807.59, "taker_buy_quote": 4109.062517 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.5251, "high": 0.5292, "low": 0.523, "close": 0.5292, "volume": 42820.45, "close_time": 1758340799999, "quote_volume": 22539.078372, "trades": 246, "taker_buy_base": 26256.5, "taker_buy_quote": 13817.637683 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.5287, "high": 0.5335, "low": 0.5281, "close": 0.5326, "volume": 16824.06, "close_time": 1758355199999, "quote_volume": 8940.206329, "trades": 152, "taker_buy_base": 10599.62, "taker_buy_quote": 5635.820457 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.5325, "high": 0.5325, "low": 0.5233, "close": 0.5287, "volume": 48639.13, "close_time": 1758369599999, "quote_volume": 25671.994744, "trades": 307, "taker_buy_base": 18003.43, "taker_buy_quote": 9491.211598 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.5278, "high": 0.5351, "low": 0.5262, "close": 0.5332, "volume": 21373.12, "close_time": 1758383999999, "quote_volume": 11323.975874, "trades": 177, "taker_buy_base": 11643.94, "taker_buy_quote": 6175.930292 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.5333, "high": 0.5349, "low": 0.5263, "close": 0.5263, "volume": 41821.37, "close_time": 1758398399999, "quote_volume": 22166.1674, "trades": 219, "taker_buy_base": 10427.01, "taker_buy_quote": 5533.61587 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.5265, "high": 0.5314, "low": 0.5265, "close": 0.528, "volume": 11595.34, "close_time": 1758412799999, "quote_volume": 6132.020309, "trades": 116, "taker_buy_base": 3696.66, "taker_buy_quote": 1955.857839 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.528, "high": 0.5291, "low": 0.5242, "close": 0.5288, "volume": 28820.77, "close_time": 1758427199999, "quote_volume": 15181.557572, "trades": 168, "taker_buy_base": 11609.61, "taker_buy_quote": 6117.963035 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.5289, "high": 0.5327, "low": 0.5262, "close": 0.5312, "volume": 32461.46, "close_time": 1758441599999, "quote_volume": 17204.377098, "trades": 202, "taker_buy_base": 20358.64, "taker_buy_quote": 10794.656991 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.5312, "high": 0.5314, "low": 0.5211, "close": 0.522, "volume": 42259.48, "close_time": 1758455999999, "quote_volume": 22198.187136, "trades": 241, "taker_buy_base": 27439.24, "taker_buy_quote": 14427.779145 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.5227, "high": 0.5269, "low": 0.5162, "close": 0.5199, "volume": 142056.1, "close_time": 1758470399999, "quote_volume": 74101.027066, "trades": 605, "taker_buy_base": 52818.31, "taker_buy_quote": 27483.506732 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.5208, "high": 0.5211, "low": 0.5148, "close": 0.5181, "volume": 42650.05, "close_time": 1758484799999, "quote_volume": 22026.485082, "trades": 204, "taker_buy_base": 20506.43, "taker_buy_quote": 10576.842134 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.5172, "high": 0.5202, "low": 0.5158, "close": 0.5165, "volume": 41864.84, "close_time": 1758499199999, "quote_volume": 21683.978682, "trades": 264, "taker_buy_base": 15005.03, "taker_buy_quote": 7766.73174 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.5164, "high": 0.5181, "low": 0.5043, "close": 0.5081, "volume": 170820.59, "close_time": 1758513599999, "quote_volume": 87481.56272, "trades": 1236, "taker_buy_base": 112035.46, "taker_buy_quote": 57397.214613 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.5063, "high": 0.5098, "low": 0.4257, "close": 0.4718, "volume": 505926.81, "close_time": 1758527999999, "quote_volume": 239384.897957, "trades": 2597, "taker_buy_base": 230681.65, "taker_buy_quote": 109068.553798 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.4724, "high": 0.473, "low": 0.4629, "close": 0.4634, "volume": 119207.04, "close_time": 1758542399999, "quote_volume": 55701.228055, "trades": 682, "taker_buy_base": 57879.89, "taker_buy_quote": 27038.681188 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.4634, "high": 0.4663, "low": 0.4568, "close": 0.4569, "volume": 60221.72, "close_time": 1758556799999, "quote_volume": 27801.013194, "trades": 505, "taker_buy_base": 17643.39, "taker_buy_quote": 8134.730593 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.4567, "high": 0.4583, "low": 0.4436, "close": 0.4437, "volume": 103749.45, "close_time": 1758571199999, "quote_volume": 46671.385877, "trades": 540, "taker_buy_base": 36215.16, "taker_buy_quote": 16216.933947 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.4434, "high": 0.4588, "low": 0.4428, "close": 0.4564, "volume": 41162.74, "close_time": 1758585599999, "quote_volume": 18521.399377, "trades": 309, "taker_buy_base": 10608.94, "taker_buy_quote": 4789.97733 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.456, "high": 0.4573, "low": 0.44, "close": 0.4498, "volume": 47352.25, "close_time": 1758599999999, "quote_volume": 21039.261125, "trades": 496, "taker_buy_base": 28954.91, "taker_buy_quote": 12820.023869 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.4501, "high": 0.4571, "low": 0.446, "close": 0.4558, "volume": 28885.6, "close_time": 1758614399999, "quote_volume": 13047.412397, "trades": 807, "taker_buy_base": 13373.99, "taker_buy_quote": 6049.200341 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.4558, "high": 0.4594, "low": 0.4428, "close": 0.4479, "volume": 137417.19, "close_time": 1758628799999, "quote_volume": 61922.074749, "trades": 863, "taker_buy_base": 56695.93, "taker_buy_quote": 25466.782954 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.448, "high": 0.4564, "low": 0.4462, "close": 0.4553, "volume": 47008.52, "close_time": 1758643199999, "quote_volume": 21101.235306, "trades": 565, "taker_buy_base": 25673.72, "taker_buy_quote": 11510.391643 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.4576, "high": 0.463, "low": 0.4492, "close": 0.4497, "volume": 16875.91, "close_time": 1758657599999, "quote_volume": 7691.123155, "trades": 256, "taker_buy_base": 5062.05, "taker_buy_quote": 2307.236154 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.4506, "high": 0.4591, "low": 0.4503, "close": 0.4537, "volume": 13260.25, "close_time": 1758671999999, "quote_volume": 6034.713724, "trades": 206, "taker_buy_base": 5346.49, "taker_buy_quote": 2434.66592 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.454, "high": 0.4592, "low": 0.4422, "close": 0.4435, "volume": 121609.18, "close_time": 1758686399999, "quote_volume": 54828.206611, "trades": 709, "taker_buy_base": 71723.19, "taker_buy_quote": 32354.486699 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.4426, "high": 0.4538, "low": 0.4363, "close": 0.4528, "volume": 65055.01, "close_time": 1758700799999, "quote_volume": 28901.523892, "trades": 607, "taker_buy_base": 34820.59, "taker_buy_quote": 15504.0503 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.4536, "high": 0.4545, "low": 0.4484, "close": 0.4536, "volume": 74466.99, "close_time": 1758715199999, "quote_volume": 33579.107174, "trades": 541, "taker_buy_base": 32876.14, "taker_buy_quote": 14858.034795 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.4538, "high": 0.4591, "low": 0.4503, "close": 0.452, "volume": 55971.68, "close_time": 1758729599999, "quote_volume": 25419.267211, "trades": 437, "taker_buy_base": 18046.86, "taker_buy_quote": 8184.083182 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.452, "high": 0.4542, "low": 0.448, "close": 0.45, "volume": 27647.79, "close_time": 1758743999999, "quote_volume": 12482.406408, "trades": 339, "taker_buy_base": 13974.18, "taker_buy_quote": 6312.540781 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.4497, "high": 0.45, "low": 0.444, "close": 0.4461, "volume": 17139.75, "close_time": 1758758399999, "quote_volume": 7663.037196, "trades": 243, "taker_buy_base": 10636.62, "taker_buy_quote": 4753.149338 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.4457, "high": 0.4467, "low": 0.4339, "close": 0.4365, "volume": 48461.16, "close_time": 1758772799999, "quote_volume": 21313.642264, "trades": 492, "taker_buy_base": 25138.07, "taker_buy_quote": 11034.130301 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.4372, "high": 0.4382, "low": 0.4284, "close": 0.43, "volume": 30973.46, "close_time": 1758787199999, "quote_volume": 13362.094743, "trades": 377, "taker_buy_base": 16832.88, "taker_buy_quote": 7256.619527 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.4304, "high": 0.4342, "low": 0.4265, "close": 0.4278, "volume": 38311.81, "close_time": 1758801599999, "quote_volume": 16505.618327, "trades": 359, "taker_buy_base": 21029.33, "taker_buy_quote": 9058.926062 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.4277, "high": 0.4316, "low": 0.4207, "close": 0.4263, "volume": 89889.67, "close_time": 1758815999999, "quote_volume": 38256.610856, "trades": 765, "taker_buy_base": 48351.91, "taker_buy_quote": 20573.537173 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.427, "high": 0.4278, "low": 0.405, "close": 0.4134, "volume": 254670.18, "close_time": 1758830399999, "quote_volume": 105702.26666, "trades": 1424, "taker_buy_base": 128145.09, "taker_buy_quote": 53152.124333 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.4146, "high": 0.4166, "low": 0.4086, "close": 0.4111, "volume": 37132.2, "close_time": 1758844799999, "quote_volume": 15310.320072, "trades": 382, "taker_buy_base": 22550.51, "taker_buy_quote": 9304.453847 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.4116, "high": 0.4193, "low": 0.4107, "close": 0.4155, "volume": 40447.8, "close_time": 1758859199999, "quote_volume": 16805.127078, "trades": 534, "taker_buy_base": 21524.53, "taker_buy_quote": 8940.778094 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.4161, "high": 0.4164, "low": 0.4107, "close": 0.4149, "volume": 50428.87, "close_time": 1758873599999, "quote_volume": 20853.282637, "trades": 356, "taker_buy_base": 24305.6, "taker_buy_quote": 10054.549476 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.4166, "high": 0.418, "low": 0.4073, "close": 0.4105, "volume": 51193.0, "close_time": 1758887999999, "quote_volume": 21053.47638, "trades": 351, "taker_buy_base": 33669.19, "taker_buy_quote": 13819.828214 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.4097, "high": 0.4143, "low": 0.4049, "close": 0.4123, "volume": 78598.37, "close_time": 1758902399999, "quote_volume": 32312.398973, "trades": 659, "taker_buy_base": 38643.15, "taker_buy_quote": 15866.287835 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.4118, "high": 0.4207, "low": 0.4118, "close": 0.4175, "volume": 60138.11, "close_time": 1758916799999, "quote_volume": 25029.451783, "trades": 596, "taker_buy_base": 27749.31, "taker_buy_quote": 11537.901916 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.4166, "high": 0.4257, "low": 0.4154, "close": 0.4243, "volume": 40996.61, "close_time": 1758931199999, "quote_volume": 17239.417907, "trades": 281, "taker_buy_base": 29232.1, "taker_buy_quote": 12284.740682 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.4249, "high": 0.4318, "low": 0.4223, "close": 0.4289, "volume": 38177.53, "close_time": 1758945599999, "quote_volume": 16283.593695, "trades": 292, "taker_buy_base": 23414.89, "taker_buy_quote": 9988.591319 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.4285, "high": 0.4313, "low": 0.4272, "close": 0.4294, "volume": 28374.49, "close_time": 1758959999999, "quote_volume": 12160.18801, "trades": 211, "taker_buy_base": 16704.79, "taker_buy_quote": 7161.342371 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.4293, "high": 0.4293, "low": 0.4216, "close": 0.4272, "volume": 63467.06, "close_time": 1758974399999, "quote_volume": 27019.225015, "trades": 389, "taker_buy_base": 29067.65, "taker_buy_quote": 12376.672501 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.4273, "high": 0.4312, "low": 0.4245, "close": 0.4272, "volume": 74799.32, "close_time": 1758988799999, "quote_volume": 31970.409768, "trades": 388, "taker_buy_base": 45810.98, "taker_buy_quote": 19563.00389 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.4263, "high": 0.4267, "low": 0.419, "close": 0.42, "volume": 35991.75, "close_time": 1759003199999, "quote_volume": 15179.366193, "trades": 297, "taker_buy_base": 15279.03, "taker_buy_quote": 6460.234859 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.4201, "high": 0.425, "low": 0.4195, "close": 0.4205, "volume": 26694.16, "close_time": 1759017599999, "quote_volume": 11243.16926, "trades": 205, "taker_buy_base": 11154.73, "taker_buy_quote": 4690.255257 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.4205, "high": 0.4205, "low": 0.4133, "close": 0.4165, "volume": 26954.73, "close_time": 1759031999999, "quote_volume": 11201.51605, "trades": 292, "taker_buy_base": 18389.07, "taker_buy_quote": 7638.931844 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.4165, "high": 0.4165, "low": 0.4128, "close": 0.4145, "volume": 15900.75, "close_time": 1759046399999, "quote_volume": 6595.957339, "trades": 179, "taker_buy_base": 9798.36, "taker_buy_quote": 4064.722902 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.4145, "high": 0.4149, "low": 0.4092, "close": 0.4118, "volume": 24499.71, "close_time": 1759060799999, "quote_volume": 10074.527871, "trades": 216, "taker_buy_base": 13908.09, "taker_buy_quote": 5721.374099 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.4116, "high": 0.4182, "low": 0.4085, "close": 0.4179, "volume": 57540.98, "close_time": 1759075199999, "quote_volume": 23773.068744, "trades": 351, "taker_buy_base": 23861.46, "taker_buy_quote": 9881.975985 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.4181, "high": 0.4259, "low": 0.4178, "close": 0.4223, "volume": 27100.11, "close_time": 1759089599999, "quote_volume": 11435.708327, "trades": 222, "taker_buy_base": 15503.37, "taker_buy_quote": 6550.028425 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.4233, "high": 0.4286, "low": 0.4226, "close": 0.428, "volume": 41051.95, "close_time": 1759103999999, "quote_volume": 17487.025871, "trades": 293, "taker_buy_base": 22515.97, "taker_buy_quote": 9598.102672 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.4278, "high": 0.4281, "low": 0.4247, "close": 0.4267, "volume": 14950.09, "close_time": 1759118399999, "quote_volume": 6377.006827, "trades": 160, "taker_buy_base": 8113.48, "taker_buy_quote": 3460.853863 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.4266, "high": 0.4266, "low": 0.4199, "close": 0.4224, "volume": 25785.34, "close_time": 1759132799999, "quote_volume": 10918.733729, "trades": 166, "taker_buy_base": 9563.7, "taker_buy_quote": 4046.0987 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.4224, "high": 0.424, "low": 0.4144, "close": 0.416, "volume": 37133.77, "close_time": 1759147199999, "quote_volume": 15612.228177, "trades": 266, "taker_buy_base": 19990.91, "taker_buy_quote": 8434.190355 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.4162, "high": 0.4207, "low": 0.4076, "close": 0.414, "volume": 114529.1, "close_time": 1759161599999, "quote_volume": 47289.398423, "trades": 777, "taker_buy_base": 50184.56, "taker_buy_quote": 20746.367986 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.414, "high": 0.4157, "low": 0.4063, "close": 0.4157, "volume": 41189.09, "close_time": 1759175999999, "quote_volume": 16859.911031, "trades": 190, "taker_buy_base": 17737.22, "taker_buy_quote": 7268.415332 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.4164, "high": 0.4204, "low": 0.4115, "close": 0.4115, "volume": 42977.84, "close_time": 1759190399999, "quote_volume": 17934.835117, "trades": 126, "taker_buy_base": 22265.79, "taker_buy_quote": 9319.402266 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.4115, "high": 0.4115, "low": 0.3961, "close": 0.3993, "volume": 60606.11, "close_time": 1759204799999, "quote_volume": 24339.337243, "trades": 217, "taker_buy_base": 23974.98, "taker_buy_quote": 9643.596046 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.3992, "high": 0.4027, "low": 0.394, "close": 0.3962, "volume": 60817.35, "close_time": 1759219199999, "quote_volume": 24223.360793, "trades": 178, "taker_buy_base": 31648.76, "taker_buy_quote": 12617.298841 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.3964, "high": 0.3986, "low": 0.394, "close": 0.3962, "volume": 19418.91, "close_time": 1759233599999, "quote_volume": 7690.606522, "trades": 63, "taker_buy_base": 12292.49, "taker_buy_quote": 4872.178218 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.3954, "high": 0.3968, "low": 0.3849, "close": 0.3861, "volume": 107721.4, "close_time": 1759247999999, "quote_volume": 41988.200706, "trades": 322, "taker_buy_base": 43357.53, "taker_buy_quote": 16936.332803 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.3856, "high": 0.3975, "low": 0.3842, "close": 0.3975, "volume": 24540.11, "close_time": 1759262399999, "quote_volume": 9516.366541, "trades": 103, "taker_buy_base": 11618.78, "taker_buy_quote": 4509.052166 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.3985, "high": 0.4037, "low": 0.3948, "close": 0.3978, "volume": 51554.32, "close_time": 1759276799999, "quote_volume": 20624.158372, "trades": 145, "taker_buy_base": 11072.88, "taker_buy_quote": 4440.378695 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.4002, "high": 0.4017, "low": 0.3952, "close": 0.3955, "volume": 75874.89, "close_time": 1759291199999, "quote_volume": 30192.207428, "trades": 194, "taker_buy_base": 32616.55, "taker_buy_quote": 12988.723036 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.3955, "high": 0.402, "low": 0.3953, "close": 0.3997, "volume": 41186.52, "close_time": 1759305599999, "quote_volume": 16457.493138, "trades": 120, "taker_buy_base": 8697.41, "taker_buy_quote": 3479.51972 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.3987, "high": 0.4152, "low": 0.3983, "close": 0.4141, "volume": 63310.68, "close_time": 1759319999999, "quote_volume": 26065.662792, "trades": 269, "taker_buy_base": 22202.92, "taker_buy_quote": 9125.556542 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.4143, "high": 0.4169, "low": 0.4109, "close": 0.4157, "volume": 36585.99, "close_time": 1759334399999, "quote_volume": 15147.230616, "trades": 204, "taker_buy_base": 19332.76, "taker_buy_quote": 8005.691812 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.4162, "high": 0.4217, "low": 0.414, "close": 0.4214, "volume": 43231.12, "close_time": 1759348799999, "quote_volume": 18037.434841, "trades": 157, "taker_buy_base": 29220.87, "taker_buy_quote": 12183.815322 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.4211, "high": 0.4221, "low": 0.4161, "close": 0.4182, "volume": 28554.24, "close_time": 1759363199999, "quote_volume": 11961.522224, "trades": 117, "taker_buy_base": 1983.41, "taker_buy_quote": 830.872864 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.42, "high": 0.4249, "low": 0.4158, "close": 0.4222, "volume": 48158.39, "close_time": 1759377599999, "quote_volume": 20261.449812, "trades": 175, "taker_buy_base": 12564.43, "taker_buy_quote": 5292.867506 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.423, "high": 0.4264, "low": 0.4223, "close": 0.4243, "volume": 28317.8, "close_time": 1759391999999, "quote_volume": 12021.228728, "trades": 130, "taker_buy_base": 14128.38, "taker_buy_quote": 6002.064893 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.4242, "high": 0.4257, "low": 0.4225, "close": 0.4257, "volume": 22711.77, "close_time": 1759406399999, "quote_volume": 9617.541162, "trades": 99, "taker_buy_base": 6570.8, "taker_buy_quote": 2783.414032 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.4245, "high": 0.4251, "low": 0.4132, "close": 0.4188, "volume": 64055.73, "close_time": 1759420799999, "quote_volume": 26831.143936, "trades": 211, "taker_buy_base": 13271.33, "taker_buy_quote": 5549.494961 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.4199, "high": 0.4296, "low": 0.4197, "close": 0.4289, "volume": 27085.7, "close_time": 1759435199999, "quote_volume": 11550.203553, "trades": 116, "taker_buy_base": 17409.12, "taker_buy_quote": 7435.164444 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.4283, "high": 0.4305, "low": 0.4257, "close": 0.4305, "volume": 36585.0, "close_time": 1759449599999, "quote_volume": 15682.012781, "trades": 128, "taker_buy_base": 10550.2, "taker_buy_quote": 4522.763657 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.4265, "high": 0.4279, "low": 0.4205, "close": 0.4214, "volume": 36033.65, "close_time": 1759463999999, "quote_volume": 15287.639126, "trades": 158, "taker_buy_base": 16350.14, "taker_buy_quote": 6934.12928 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.4234, "high": 0.426, "low": 0.4204, "close": 0.4225, "volume": 17973.74, "close_time": 1759478399999, "quote_volume": 7589.451027, "trades": 84, "taker_buy_base": 8518.48, "taker_buy_quote": 3604.292841 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.4225, "high": 0.424, "low": 0.4193, "close": 0.4212, "volume": 26933.62, "close_time": 1759492799999, "quote_volume": 11365.26613, "trades": 100, "taker_buy_base": 7357.99, "taker_buy_quote": 3105.822656 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.4213, "high": 0.4293, "low": 0.4167, "close": 0.4289, "volume": 52794.1, "close_time": 1759507199999, "quote_volume": 22198.847139, "trades": 394, "taker_buy_base": 18262.88, "taker_buy_quote": 7708.497006 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.4289, "high": 0.4335, "low": 0.4225, "close": 0.4274, "volume": 62121.5, "close_time": 1759521599999, "quote_volume": 26488.46085, "trades": 327, "taker_buy_base": 34525.19, "taker_buy_quote": 14742.877514 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.4266, "high": 0.4318, "low": 0.4259, "close": 0.428, "volume": 16217.22, "close_time": 1759535999999, "quote_volume": 6955.1115, "trades": 81, "taker_buy_base": 8344.5, "taker_buy_quote": 3581.763499 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.4283, "high": 0.4286, "low": 0.419, "close": 0.4207, "volume": 25063.38, "close_time": 1759550399999, "quote_volume": 10629.947795, "trades": 64, "taker_buy_base": 18365.18, "taker_buy_quote": 7787.47416 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.4207, "high": 0.4236, "low": 0.4186, "close": 0.421, "volume": 20743.02, "close_time": 1759564799999, "quote_volume": 8746.539789, "trades": 84, "taker_buy_base": 8835.65, "taker_buy_quote": 3723.083752 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.4209, "high": 0.4212, "low": 0.4128, "close": 0.4139, "volume": 21507.27, "close_time": 1759579199999, "quote_volume": 8955.48215, "trades": 97, "taker_buy_base": 9742.43, "taker_buy_quote": 4042.900401 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.4152, "high": 0.4182, "low": 0.4063, "close": 0.4065, "volume": 27207.32, "close_time": 1759593599999, "quote_volume": 11189.290643, "trades": 130, "taker_buy_base": 13398.65, "taker_buy_quote": 5515.511212 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.4079, "high": 0.4119, "low": 0.4073, "close": 0.4119, "volume": 18324.63, "close_time": 1759607999999, "quote_volume": 7511.41524, "trades": 81, "taker_buy_base": 6722.27, "taker_buy_quote": 2759.132824 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.4121, "high": 0.4135, "low": 0.4112, "close": 0.4121, "volume": 15908.21, "close_time": 1759622399999, "quote_volume": 6557.222485, "trades": 70, "taker_buy_base": 3740.62, "taker_buy_quote": 1544.20098 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.412, "high": 0.4197, "low": 0.4085, "close": 0.4169, "volume": 24342.54, "close_time": 1759636799999, "quote_volume": 10085.241838, "trades": 129, "taker_buy_base": 10953.65, "taker_buy_quote": 4523.285377 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.4161, "high": 0.4222, "low": 0.4156, "close": 0.4222, "volume": 43020.7, "close_time": 1759651199999, "quote_volume": 18039.910203, "trades": 173, "taker_buy_base": 20161.59, "taker_buy_quote": 8466.430987 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.4222, "high": 0.4234, "low": 0.4121, "close": 0.415, "volume": 30135.77, "close_time": 1759665599999, "quote_volume": 12584.485419, "trades": 181, "taker_buy_base": 13752.96, "taker_buy_quote": 5749.077164 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.4143, "high": 0.4169, "low": 0.4133, "close": 0.4169, "volume": 26157.12, "close_time": 1759679999999, "quote_volume": 10837.20326, "trades": 134, "taker_buy_base": 7119.87, "taker_buy_quote": 2953.644274 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.4168, "high": 0.417, "low": 0.406, "close": 0.4062, "volume": 21522.95, "close_time": 1759694399999, "quote_volume": 8850.304045, "trades": 123, "taker_buy_base": 8873.12, "taker_buy_quote": 3649.990768 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.4059, "high": 0.4098, "low": 0.4051, "close": 0.4092, "volume": 28437.11, "close_time": 1759708799999, "quote_volume": 11588.945269, "trades": 65, "taker_buy_base": 15208.88, "taker_buy_quote": 6199.26025 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.4073, "high": 0.4135, "low": 0.405, "close": 0.4114, "volume": 22204.64, "close_time": 1759723199999, "quote_volume": 9119.248682, "trades": 63, "taker_buy_base": 12435.64, "taker_buy_quote": 5116.270953 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.4113, "high": 0.4143, "low": 0.4083, "close": 0.4105, "volume": 19855.12, "close_time": 1759737599999, "quote_volume": 8153.566304, "trades": 63, "taker_buy_base": 11157.28, "taker_buy_quote": 4582.574542 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.4117, "high": 0.416, "low": 0.4117, "close": 0.4127, "volume": 29074.38, "close_time": 1759751999999, "quote_volume": 12017.330631, "trades": 97, "taker_buy_base": 14290.26, "taker_buy_quote": 5909.656744 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.4131, "high": 0.421, "low": 0.4131, "close": 0.4198, "volume": 54092.76, "close_time": 1759766399999, "quote_volume": 22597.68332, "trades": 151, "taker_buy_base": 21914.65, "taker_buy_quote": 9144.45099 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.4194, "high": 0.4218, "low": 0.4172, "close": 0.4196, "volume": 49776.03, "close_time": 1759780799999, "quote_volume": 20904.663045, "trades": 146, "taker_buy_base": 23781.67, "taker_buy_quote": 9993.255898 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.4203, "high": 0.4235, "low": 0.4189, "close": 0.4191, "volume": 36491.12, "close_time": 1759795199999, "quote_volume": 15371.429114, "trades": 129, "taker_buy_base": 15942.01, "taker_buy_quote": 6724.781345 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.4187, "high": 0.4198, "low": 0.4157, "close": 0.4166, "volume": 17199.64, "close_time": 1759809599999, "quote_volume": 7177.658275, "trades": 89, "taker_buy_base": 2336.73, "taker_buy_quote": 974.02516 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.4169, "high": 0.4202, "low": 0.4103, "close": 0.4119, "volume": 19030.9, "close_time": 1759823999999, "quote_volume": 7918.447366, "trades": 95, "taker_buy_base": 6016.44, "taker_buy_quote": 2508.927449 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.4108, "high": 0.4156, "low": 0.4086, "close": 0.4154, "volume": 24781.45, "close_time": 1759838399999, "quote_volume": 10225.045867, "trades": 127, "taker_buy_base": 9268.0, "taker_buy_quote": 3821.233549 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.4164, "high": 0.4177, "low": 0.3961, "close": 0.3987, "volume": 143561.58, "close_time": 1759852799999, "quote_volume": 57590.56184, "trades": 531, "taker_buy_base": 75011.08, "taker_buy_quote": 30132.38772 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.3985, "high": 0.4048, "low": 0.3947, "close": 0.3977, "volume": 171858.55, "close_time": 1759867199999, "quote_volume": 68393.146911, "trades": 485, "taker_buy_base": 75866.81, "taker_buy_quote": 30180.665675 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.3978, "high": 0.4013, "low": 0.3977, "close": 0.3983, "volume": 14562.96, "close_time": 1759881599999, "quote_volume": 5809.284096, "trades": 68, "taker_buy_base": 8435.7, "taker_buy_quote": 3363.842656 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.3981, "high": 0.4038, "low": 0.3945, "close": 0.396, "volume": 20041.05, "close_time": 1759895999999, "quote_volume": 7997.283727, "trades": 73, "taker_buy_base": 7598.75, "taker_buy_quote": 3035.881169 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.3942, "high": 0.399, "low": 0.3935, "close": 0.3974, "volume": 23576.89, "close_time": 1759910399999, "quote_volume": 9322.156282, "trades": 82, "taker_buy_base": 13671.88, "taker_buy_quote": 5402.910843 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.3974, "high": 0.4002, "low": 0.3963, "close": 0.3976, "volume": 14962.71, "close_time": 1759924799999, "quote_volume": 5962.11857, "trades": 74, "taker_buy_base": 4271.1, "taker_buy_quote": 1701.591279 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.3972, "high": 0.4037, "low": 0.3968, "close": 0.399, "volume": 26197.02, "close_time": 1759939199999, "quote_volume": 10477.622532, "trades": 85, "taker_buy_base": 10200.9, "taker_buy_quote": 4094.175654 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.3988, "high": 0.4089, "low": 0.3987, "close": 0.4085, "volume": 21227.77, "close_time": 1759953599999, "quote_volume": 8580.632673, "trades": 86, "taker_buy_base": 1962.28, "taker_buy_quote": 795.194526 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.408, "high": 0.4085, "low": 0.4035, "close": 0.4039, "volume": 16495.9, "close_time": 1759967999999, "quote_volume": 6688.070345, "trades": 61, "taker_buy_base": 1354.49, "taker_buy_quote": 548.333201 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.4041, "high": 0.4048, "low": 0.3939, "close": 0.3994, "volume": 20193.5, "close_time": 1759982399999, "quote_volume": 8056.967306, "trades": 97, "taker_buy_base": 9439.58, "taker_buy_quote": 3758.389526 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.3994, "high": 0.4026, "low": 0.3969, "close": 0.3969, "volume": 18699.86, "close_time": 1759996799999, "quote_volume": 7483.627519, "trades": 99, "taker_buy_base": 3308.23, "taker_buy_quote": 1323.301129 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.3973, "high": 0.3975, "low": 0.3882, "close": 0.3916, "volume": 67968.71, "close_time": 1760011199999, "quote_volume": 26596.550435, "trades": 228, "taker_buy_base": 23895.72, "taker_buy_quote": 9357.711931 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.3929, "high": 0.3964, "low": 0.3859, "close": 0.3868, "volume": 23288.91, "close_time": 1760025599999, "quote_volume": 9112.824641, "trades": 145, "taker_buy_base": 7379.65, "taker_buy_quote": 2894.767348 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.3863, "high": 0.3907, "low": 0.3832, "close": 0.3895, "volume": 105269.88, "close_time": 1760039999999, "quote_volume": 40731.550169, "trades": 276, "taker_buy_base": 53492.16, "taker_buy_quote": 20733.593519 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.3898, "high": 0.3947, "low": 0.3892, "close": 0.3936, "volume": 23816.59, "close_time": 1760054399999, "quote_volume": 9318.696912, "trades": 110, "taker_buy_base": 9706.01, "taker_buy_quote": 3793.443972 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.3937, "high": 0.3959, "low": 0.3886, "close": 0.3927, "volume": 18107.25, "close_time": 1760068799999, "quote_volume": 7087.941954, "trades": 86, "taker_buy_base": 6495.23, "taker_buy_quote": 2554.511483 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.3931, "high": 0.3948, "low": 0.388, "close": 0.3881, "volume": 32774.2, "close_time": 1760083199999, "quote_volume": 12833.948329, "trades": 158, "taker_buy_base": 18093.48, "taker_buy_quote": 7091.296658 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.3875, "high": 0.3934, "low": 0.3875, "close": 0.3929, "volume": 19808.46, "close_time": 1760097599999, "quote_volume": 7734.104386, "trades": 98, "taker_buy_base": 12089.51, "taker_buy_quote": 4716.58141 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.3945, "high": 0.3963, "low": 0.3696, "close": 0.3718, "volume": 144031.95, "close_time": 1760111999999, "quote_volume": 54857.695467, "trades": 441, "taker_buy_base": 66661.92, "taker_buy_quote": 25316.550701 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.3703, "high": 0.376, "low": 0.3569, "close": 0.3607, "volume": 90147.53, "close_time": 1760126399999, "quote_volume": 32953.446396, "trades": 252, "taker_buy_base": 43333.17, "taker_buy_quote": 15846.816192 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.3614, "high": 0.3881, "low": 0.0888, "close": 0.2916, "volume": 1530016.93, "close_time": 1760140799999, "quote_volume": 434242.39213, "trades": 3566, "taker_buy_base": 835069.87, "taker_buy_quote": 231154.547412 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.2894, "high": 0.42, "low": 0.2782, "close": 0.2929, "volume": 331757.29, "close_time": 1760155199999, "quote_volume": 96116.480058, "trades": 807, "taker_buy_base": 124921.05, "taker_buy_quote": 36698.457646 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.2907, "high": 0.2965, "low": 0.2883, "close": 0.2907, "volume": 40023.68, "close_time": 1760169599999, "quote_volume": 11706.311982, "trades": 149, "taker_buy_base": 29412.38, "taker_buy_quote": 8623.952939 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.2905, "high": 0.3013, "low": 0.2903, "close": 0.2979, "volume": 18034.75, "close_time": 1760183999999, "quote_volume": 5361.373478, "trades": 101, "taker_buy_base": 13152.75, "taker_buy_quote": 3905.550735 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.2974, "high": 0.2974, "low": 0.2872, "close": 0.2945, "volume": 22246.43, "close_time": 1760198399999, "quote_volume": 6502.907647, "trades": 130, "taker_buy_base": 13280.14, "taker_buy_quote": 3883.743656 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.2951, "high": 0.2967, "low": 0.2827, "close": 0.2843, "volume": 39554.25, "close_time": 1760212799999, "quote_volume": 11544.034419, "trades": 122, "taker_buy_base": 20052.88, "taker_buy_quote": 5842.540818 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.2846, "high": 0.2855, "low": 0.2752, "close": 0.2839, "volume": 87776.42, "close_time": 1760227199999, "quote_volume": 24696.285517, "trades": 208, "taker_buy_base": 46507.67, "taker_buy_quote": 13087.445301 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.2835, "high": 0.2838, "low": 0.2753, "close": 0.2797, "volume": 74186.44, "close_time": 1760241599999, "quote_volume": 20762.145839, "trades": 127, "taker_buy_base": 40859.21, "taker_buy_quote": 11436.570985 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.2807, "high": 0.2836, "low": 0.2799, "close": 0.283, "volume": 40386.56, "close_time": 1760255999999, "quote_volume": 11377.31493, "trades": 81, "taker_buy_base": 21333.83, "taker_buy_quote": 6010.611631 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.283, "high": 0.2845, "low": 0.2792, "close": 0.2808, "volume": 74481.93, "close_time": 1760270399999, "quote_volume": 20965.883525, "trades": 132, "taker_buy_base": 42847.78, "taker_buy_quote": 12069.54164 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.2819, "high": 0.2989, "low": 0.2801, "close": 0.2982, "volume": 148629.84, "close_time": 1760284799999, "quote_volume": 42791.103483, "trades": 312, "taker_buy_base": 71094.14, "taker_buy_quote": 20513.075872 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.2995, "high": 0.3092, "low": 0.2995, "close": 0.3092, "volume": 106515.18, "close_time": 1760299199999, "quote_volume": 32384.531793, "trades": 262, "taker_buy_base": 55497.95, "taker_buy_quote": 16882.991919 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.3099, "high": 0.3099, "low": 0.3026, "close": 0.305, "volume": 219691.63, "close_time": 1760313599999, "quote_volume": 67118.298314, "trades": 498, "taker_buy_base": 125218.84, "taker_buy_quote": 38293.134931 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.3037, "high": 0.3074, "low": 0.3003, "close": 0.3023, "volume": 679800.41, "close_time": 1760327999999, "quote_volume": 206608.819261, "trades": 1575, "taker_buy_base": 359140.17, "taker_buy_quote": 109276.299407 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.3024, "high": 0.3119, "low": 0.3006, "close": 0.3073, "volume": 471093.39, "close_time": 1760342399999, "quote_volume": 143635.100013, "trades": 2151, "taker_buy_base": 250430.35, "taker_buy_quote": 76423.106989 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.3072, "high": 0.3119, "low": 0.2987, "close": 0.3049, "volume": 656951.83, "close_time": 1760356799999, "quote_volume": 201835.202613, "trades": 2568, "taker_buy_base": 345470.19, "taker_buy_quote": 106177.60171 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.3042, "high": 0.3113, "low": 0.3018, "close": 0.3079, "volume": 1040732.32, "close_time": 1760371199999, "quote_volume": 318943.875179, "trades": 3708, "taker_buy_base": 539550.2, "taker_buy_quote": 165374.678781 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.3078, "high": 0.3196, "low": 0.3061, "close": 0.3189, "volume": 834226.37, "close_time": 1760385599999, "quote_volume": 261206.237932, "trades": 3275, "taker_buy_base": 445011.25, "taker_buy_quote": 139434.536418 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.3184, "high": 0.323, "low": 0.3174, "close": 0.3196, "volume": 224182.7, "close_time": 1760399999999, "quote_volume": 71637.74111, "trades": 849, "taker_buy_base": 119301.44, "taker_buy_quote": 38147.256562 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.3197, "high": 0.3211, "low": 0.3097, "close": 0.3116, "volume": 127971.95, "close_time": 1760414399999, "quote_volume": 40258.174038, "trades": 472, "taker_buy_base": 69207.34, "taker_buy_quote": 21781.544249 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.3123, "high": 0.3123, "low": 0.2905, "close": 0.2936, "volume": 511720.5, "close_time": 1760428799999, "quote_volume": 152658.893703, "trades": 1315, "taker_buy_base": 268548.91, "taker_buy_quote": 80163.550345 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.2941, "high": 0.2979, "low": 0.2882, "close": 0.296, "volume": 250793.96, "close_time": 1760443199999, "quote_volume": 73695.441093, "trades": 636, "taker_buy_base": 128543.8, "taker_buy_quote": 37800.138653 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.2959, "high": 0.3078, "low": 0.2899, "close": 0.3078, "volume": 431305.99, "close_time": 1760457599999, "quote_volume": 128106.336268, "trades": 1069, "taker_buy_base": 230404.07, "taker_buy_quote": 68431.348573 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.308, "high": 0.313, "low": 0.3024, "close": 0.308, "volume": 504677.56, "close_time": 1760471999999, "quote_volume": 155590.336721, "trades": 1305, "taker_buy_base": 248742.1, "taker_buy_quote": 76714.690709 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.3084, "high": 0.311, "low": 0.3059, "close": 0.3095, "volume": 125348.5, "close_time": 1760486399999, "quote_volume": 38639.772107, "trades": 360, "taker_buy_base": 69380.95, "taker_buy_quote": 21399.134423 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.3092, "high": 0.3123, "low": 0.3061, "close": 0.3079, "volume": 198446.12, "close_time": 1760500799999, "quote_volume": 61321.176631, "trades": 671, "taker_buy_base": 90615.82, "taker_buy_quote": 28003.514347 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.308, "high": 0.3126, "low": 0.3074, "close": 0.3113, "volume": 197643.27, "close_time": 1760515199999, "quote_volume": 61239.974786, "trades": 547, "taker_buy_base": 97234.64, "taker_buy_quote": 30121.102916 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.3114, "high": 0.3171, "low": 0.3073, "close": 0.3102, "volume": 155733.55, "close_time": 1760529599999, "quote_volume": 48521.98201, "trades": 502, "taker_buy_base": 74362.08, "taker_buy_quote": 23165.993481 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.309, "high": 0.3101, "low": 0.2977, "close": 0.2997, "volume": 322659.11, "close_time": 1760543999999, "quote_volume": 98068.98515, "trades": 913, "taker_buy_base": 160178.92, "taker_buy_quote": 48695.536564 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.2996, "high": 0.3012, "low": 0.2959, "close": 0.2974, "volume": 185903.0, "close_time": 1760558399999, "quote_volume": 55520.968411, "trades": 685, "taker_buy_base": 92408.78, "taker_buy_quote": 27607.804848 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.2973, "high": 0.2991, "low": 0.2922, "close": 0.2959, "volume": 134044.38, "close_time": 1760572799999, "quote_volume": 39592.162571, "trades": 611, "taker_buy_base": 65784.17, "taker_buy_quote": 19444.588073 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.2962, "high": 0.2981, "low": 0.2939, "close": 0.2957, "volume": 67065.74, "close_time": 1760587199999, "quote_volume": 19845.565037, "trades": 377, "taker_buy_base": 33016.38, "taker_buy_quote": 9771.414697 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.296, "high": 0.2994, "low": 0.2934, "close": 0.2969, "volume": 140930.55, "close_time": 1760601599999, "quote_volume": 41763.10446, "trades": 477, "taker_buy_base": 81356.32, "taker_buy_quote": 24106.631873 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.2969, "high": 0.3012, "low": 0.2873, "close": 0.3011, "volume": 230870.66, "close_time": 1760615999999, "quote_volume": 68393.165861, "trades": 659, "taker_buy_base": 119730.39, "taker_buy_quote": 35461.002834 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.3012, "high": 0.3034, "low": 0.2866, "close": 0.2882, "volume": 642950.29, "close_time": 1760630399999, "quote_volume": 190826.505347, "trades": 1861, "taker_buy_base": 300165.81, "taker_buy_quote": 89095.187407 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.2881, "high": 0.2949, "low": 0.2809, "close": 0.283, "volume": 865947.26, "close_time": 1760644799999, "quote_volume": 249788.869998, "trades": 2750, "taker_buy_base": 429846.42, "taker_buy_quote": 124120.70942 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.2837, "high": 0.2848, "low": 0.2779, "close": 0.2842, "volume": 254441.8, "close_time": 1760659199999, "quote_volume": 71378.907707, "trades": 765, "taker_buy_base": 120492.25, "taker_buy_quote": 33820.294667 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.2843, "high": 0.2889, "low": 0.2836, "close": 0.2877, "volume": 157136.53, "close_time": 1760673599999, "quote_volume": 44996.676292, "trades": 571, "taker_buy_base": 73352.21, "taker_buy_quote": 20987.111547 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.2876, "high": 0.2879, "low": 0.2664, "close": 0.2664, "volume": 205252.27, "close_time": 1760687999999, "quote_volume": 57084.571396, "trades": 717, "taker_buy_base": 102019.87, "taker_buy_quote": 28409.6656 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.2674, "high": 0.2761, "low": 0.263, "close": 0.2737, "volume": 118448.43, "close_time": 1760702399999, "quote_volume": 31729.817855, "trades": 350, "taker_buy_base": 70888.18, "taker_buy_quote": 18961.502159 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.274, "high": 0.2761, "low": 0.2687, "close": 0.2761, "volume": 100657.59, "close_time": 1760716799999, "quote_volume": 27497.049748, "trades": 300, "taker_buy_base": 44368.74, "taker_buy_quote": 12097.55151 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.2768, "high": 0.2798, "low": 0.2739, "close": 0.2768, "volume": 62723.55, "close_time": 1760731199999, "quote_volume": 17366.103177, "trades": 303, "taker_buy_base": 23809.66, "taker_buy_quote": 6579.638445 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.2768, "high": 0.2812, "low": 0.2761, "close": 0.2789, "volume": 35298.91, "close_time": 1760745599999, "quote_volume": 9841.654986, "trades": 93, "taker_buy_base": 17108.91, "taker_buy_quote": 4766.28225 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.2793, "high": 0.2824, "low": 0.2788, "close": 0.2815, "volume": 20692.43, "close_time": 1760759999999, "quote_volume": 5808.133177, "trades": 71, "taker_buy_base": 10875.53, "taker_buy_quote": 3056.642733 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.2809, "high": 0.2846, "low": 0.2779, "close": 0.2803, "volume": 25870.77, "close_time": 1760774399999, "quote_volume": 7256.85673, "trades": 77, "taker_buy_base": 10960.03, "taker_buy_quote": 3063.429302 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.281, "high": 0.2839, "low": 0.2796, "close": 0.2829, "volume": 14881.0, "close_time": 1760788799999, "quote_volume": 4189.102249, "trades": 57, "taker_buy_base": 8948.67, "taker_buy_quote": 2516.525489 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.284, "high": 0.2847, "low": 0.2783, "close": 0.2805, "volume": 8692.03, "close_time": 1760803199999, "quote_volume": 2440.229519, "trades": 34, "taker_buy_base": 5702.01, "taker_buy_quote": 1595.904212 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.2794, "high": 0.2819, "low": 0.2776, "close": 0.2819, "volume": 14732.47, "close_time": 1760817599999, "quote_volume": 4118.888277, "trades": 44, "taker_buy_base": 12195.2, "taker_buy_quote": 3405.785053 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.2819, "high": 0.2829, "low": 0.2809, "close": 0.2811, "volume": 14295.15, "close_time": 1760831999999, "quote_volume": 4033.510804, "trades": 38, "taker_buy_base": 1606.44, "taker_buy_quote": 452.297314 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.2813, "high": 0.2826, "low": 0.2782, "close": 0.282, "volume": 67524.47, "close_time": 1760846399999, "quote_volume": 18916.404259, "trades": 260, "taker_buy_base": 36144.67, "taker_buy_quote": 10119.966303 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.282, "high": 0.282, "low": 0.2765, "close": 0.2784, "volume": 108445.45, "close_time": 1760860799999, "quote_volume": 30314.812706, "trades": 400, "taker_buy_base": 49758.3, "taker_buy_quote": 13911.934202 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.2785, "high": 0.2859, "low": 0.2756, "close": 0.2837, "volume": 85751.9, "close_time": 1760875199999, "quote_volume": 24060.689555, "trades": 302, "taker_buy_base": 39408.64, "taker_buy_quote": 11059.442575 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.2839, "high": 0.2878, "low": 0.2814, "close": 0.2852, "volume": 32092.7, "close_time": 1760889599999, "quote_volume": 9152.103978, "trades": 125, "taker_buy_base": 7882.31, "taker_buy_quote": 2248.503504 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.285, "high": 0.2878, "low": 0.2842, "close": 0.2856, "volume": 27914.87, "close_time": 1760903999999, "quote_volume": 7969.51249, "trades": 108, "taker_buy_base": 14363.64, "taker_buy_quote": 4097.160797 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.2855, "high": 0.2861, "low": 0.2832, "close": 0.2832, "volume": 33620.93, "close_time": 1760918399999, "quote_volume": 9583.911968, "trades": 93, "taker_buy_base": 18860.26, "taker_buy_quote": 5378.833246 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.2819, "high": 0.2893, "low": 0.2779, "close": 0.2893, "volume": 21613.23, "close_time": 1760932799999, "quote_volume": 6103.422182, "trades": 72, "taker_buy_base": 11232.38, "taker_buy_quote": 3187.610458 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.2897, "high": 0.2928, "low": 0.2873, "close": 0.2911, "volume": 19484.79, "close_time": 1760947199999, "quote_volume": 5622.874418, "trades": 66, "taker_buy_base": 7249.18, "taker_buy_quote": 2089.834479 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.2915, "high": 0.2957, "low": 0.2893, "close": 0.2955, "volume": 65176.97, "close_time": 1760961599999, "quote_volume": 19071.117805, "trades": 128, "taker_buy_base": 45472.55, "taker_buy_quote": 13321.543582 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.2962, "high": 0.306, "low": 0.2948, "close": 0.295, "volume": 134419.62, "close_time": 1760975999999, "quote_volume": 40311.741703, "trades": 220, "taker_buy_base": 59653.38, "taker_buy_quote": 17948.209244 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.291, "high": 0.2954, "low": 0.2885, "close": 0.2947, "volume": 41297.94, "close_time": 1760990399999, "quote_volume": 12075.689797, "trades": 103, "taker_buy_base": 18544.25, "taker_buy_quote": 5423.383522 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.2955, "high": 0.2996, "low": 0.2949, "close": 0.2958, "volume": 30186.51, "close_time": 1761004799999, "quote_volume": 8958.603145, "trades": 73, "taker_buy_base": 15007.69, "taker_buy_quote": 4459.088776 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.2953, "high": 0.2987, "low": 0.2888, "close": 0.2888, "volume": 51026.82, "close_time": 1761019199999, "quote_volume": 14976.818104, "trades": 143, "taker_buy_base": 32855.74, "taker_buy_quote": 9648.530331 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.2883, "high": 0.2883, "low": 0.2802, "close": 0.2826, "volume": 40064.16, "close_time": 1761033599999, "quote_volume": 11359.718413, "trades": 150, "taker_buy_base": 14774.94, "taker_buy_quote": 4182.947068 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.2824, "high": 0.2839, "low": 0.2792, "close": 0.283, "volume": 48060.28, "close_time": 1761047999999, "quote_volume": 13564.067562, "trades": 133, "taker_buy_base": 10989.37, "taker_buy_quote": 3099.375731 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.2825, "high": 0.2997, "low": 0.2821, "close": 0.2987, "volume": 54373.42, "close_time": 1761062399999, "quote_volume": 15700.156758, "trades": 197, "taker_buy_base": 20266.25, "taker_buy_quote": 5836.774631 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.2996, "high": 0.301, "low": 0.2932, "close": 0.294, "volume": 61876.17, "close_time": 1761076799999, "quote_volume": 18354.797487, "trades": 221, "taker_buy_base": 20260.13, "taker_buy_quote": 6006.441419 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.2937, "high": 0.2941, "low": 0.2811, "close": 0.2819, "volume": 56236.7, "close_time": 1761091199999, "quote_volume": 16146.487096, "trades": 137, "taker_buy_base": 31220.99, "taker_buy_quote": 8921.485452 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.2844, "high": 0.2844, "low": 0.2811, "close": 0.2832, "volume": 31804.71, "close_time": 1761105599999, "quote_volume": 8970.003675, "trades": 69, "taker_buy_base": 9774.82, "taker_buy_quote": 2754.696088 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.2832, "high": 0.2851, "low": 0.2798, "close": 0.2819, "volume": 17642.13, "close_time": 1761119999999, "quote_volume": 4972.134689, "trades": 44, "taker_buy_base": 5201.0, "taker_buy_quote": 1464.569287 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.2823, "high": 0.2825, "low": 0.2764, "close": 0.2801, "volume": 51624.94, "close_time": 1761134399999, "quote_volume": 14477.743067, "trades": 96, "taker_buy_base": 22460.44, "taker_buy_quote": 6288.913458 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.2809, "high": 0.2839, "low": 0.2788, "close": 0.2813, "volume": 12383.6, "close_time": 1761148799999, "quote_volume": 3477.34808, "trades": 31, "taker_buy_base": 2589.02, "taker_buy_quote": 730.57677 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.2803, "high": 0.2804, "low": 0.2732, "close": 0.2733, "volume": 75440.41, "close_time": 1761163199999, "quote_volume": 20902.439028, "trades": 102, "taker_buy_base": 28095.08, "taker_buy_quote": 7824.572118 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.2755, "high": 0.2755, "low": 0.2652, "close": 0.2716, "volume": 49234.66, "close_time": 1761177599999, "quote_volume": 13259.966662, "trades": 123, "taker_buy_base": 21252.52, "taker_buy_quote": 5740.628079 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.2723, "high": 0.2751, "low": 0.2713, "close": 0.2745, "volume": 43119.61, "close_time": 1761191999999, "quote_volume": 11795.289898, "trades": 145, "taker_buy_base": 27119.45, "taker_buy_quote": 7411.73029 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.2745, "high": 0.2804, "low": 0.274, "close": 0.2788, "volume": 58391.06, "close_time": 1761206399999, "quote_volume": 16212.634816, "trades": 183, "taker_buy_base": 23008.27, "taker_buy_quote": 6402.768479 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.279, "high": 0.2805, "low": 0.2768, "close": 0.2771, "volume": 44666.46, "close_time": 1761220799999, "quote_volume": 12467.694886, "trades": 157, "taker_buy_base": 22106.09, "taker_buy_quote": 6169.58182 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.2763, "high": 0.2816, "low": 0.2757, "close": 0.2803, "volume": 44460.57, "close_time": 1761235199999, "quote_volume": 12381.325969, "trades": 168, "taker_buy_base": 18812.33, "taker_buy_quote": 5241.831848 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.2805, "high": 0.286, "low": 0.28, "close": 0.2832, "volume": 41076.29, "close_time": 1761249599999, "quote_volume": 11617.443368, "trades": 165, "taker_buy_base": 22469.99, "taker_buy_quote": 6342.030711 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.2829, "high": 0.2834, "low": 0.2799, "close": 0.2834, "volume": 24980.77, "close_time": 1761263999999, "quote_volume": 7041.694702, "trades": 78, "taker_buy_base": 5519.92, "taker_buy_quote": 1558.552823 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.284, "high": 0.285, "low": 0.2833, "close": 0.2836, "volume": 5362.14, "close_time": 1761278399999, "quote_volume": 1521.330114, "trades": 14, "taker_buy_base": 1845.79, "taker_buy_quote": 523.495878 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.2846, "high": 0.2887, "low": 0.2843, "close": 0.2872, "volume": 26756.28, "close_time": 1761292799999, "quote_volume": 7672.954774, "trades": 48, "taker_buy_base": 10109.29, "taker_buy_quote": 2902.563553 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.287, "high": 0.2871, "low": 0.2821, "close": 0.2829, "volume": 21606.39, "close_time": 1761307199999, "quote_volume": 6147.883033, "trades": 42, "taker_buy_base": 14011.89, "taker_buy_quote": 3980.248613 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.2834, "high": 0.2881, "low": 0.2804, "close": 0.2804, "volume": 31659.68, "close_time": 1761321599999, "quote_volume": 9006.307665, "trades": 89, "taker_buy_base": 12686.76, "taker_buy_quote": 3610.414405 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.2804, "high": 0.2858, "low": 0.2799, "close": 0.2851, "volume": 21315.02, "close_time": 1761335999999, "quote_volume": 6009.91796, "trades": 46, "taker_buy_base": 9627.22, "taker_buy_quote": 2710.085182 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.285, "high": 0.2877, "low": 0.285, "close": 0.2876, "volume": 28634.01, "close_time": 1761350399999, "quote_volume": 8212.979367, "trades": 61, "taker_buy_base": 10562.91, "taker_buy_quote": 3025.920415 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.2872, "high": 0.2887, "low": 0.2863, "close": 0.2863, "volume": 15308.13, "close_time": 1761364799999, "quote_volume": 4404.480408, "trades": 43, "taker_buy_base": 11061.87, "taker_buy_quote": 3183.705755 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.2867, "high": 0.2876, "low": 0.2846, "close": 0.2848, "volume": 18046.6, "close_time": 1761379199999, "quote_volume": 5158.367733, "trades": 47, "taker_buy_base": 7416.11, "taker_buy_quote": 2124.203161 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.2853, "high": 0.2871, "low": 0.2841, "close": 0.2858, "volume": 28686.47, "close_time": 1761393599999, "quote_volume": 8189.176204, "trades": 72, "taker_buy_base": 15623.26, "taker_buy_quote": 4460.029026 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.2853, "high": 0.2884, "low": 0.2853, "close": 0.2884, "volume": 21966.91, "close_time": 1761407999999, "quote_volume": 6299.223527, "trades": 60, "taker_buy_base": 11305.82, "taker_buy_quote": 3243.30933 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.2892, "high": 0.2933, "low": 0.2875, "close": 0.292, "volume": 53089.41, "close_time": 1761422399999, "quote_volume": 15378.566031, "trades": 95, "taker_buy_base": 11509.35, "taker_buy_quote": 3355.473808 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.2921, "high": 0.2924, "low": 0.2896, "close": 0.2907, "volume": 21489.49, "close_time": 1761436799999, "quote_volume": 6266.791149, "trades": 41, "taker_buy_base": 8217.43, "taker_buy_quote": 2395.41795 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.2901, "high": 0.2904, "low": 0.2861, "close": 0.2867, "volume": 19858.8, "close_time": 1761451199999, "quote_volume": 5719.875017, "trades": 52, "taker_buy_base": 12370.78, "taker_buy_quote": 3570.049128 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.2871, "high": 0.2888, "low": 0.2871, "close": 0.2888, "volume": 5495.14, "close_time": 1761465599999, "quote_volume": 1582.438334, "trades": 15, "taker_buy_base": 5474.29, "taker_buy_quote": 1576.437704 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.2903, "high": 0.2941, "low": 0.29, "close": 0.2941, "volume": 18527.95, "close_time": 1761479999999, "quote_volume": 5415.95606, "trades": 49, "taker_buy_base": 11691.72, "taker_buy_quote": 3422.740803 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.295, "high": 0.2966, "low": 0.2944, "close": 0.2966, "volume": 20446.91, "close_time": 1761494399999, "quote_volume": 6037.11175, "trades": 59, "taker_buy_base": 8492.94, "taker_buy_quote": 2511.176081 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.2966, "high": 0.2966, "low": 0.2931, "close": 0.2944, "volume": 36192.69, "close_time": 1761508799999, "quote_volume": 10651.797164, "trades": 48, "taker_buy_base": 8860.96, "taker_buy_quote": 2613.408089 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.2949, "high": 0.3, "low": 0.2929, "close": 0.2986, "volume": 39320.62, "close_time": 1761523199999, "quote_volume": 11652.092687, "trades": 67, "taker_buy_base": 8330.52, "taker_buy_quote": 2484.052758 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.2986, "high": 0.3009, "low": 0.2973, "close": 0.2981, "volume": 17203.26, "close_time": 1761537599999, "quote_volume": 5140.137056, "trades": 45, "taker_buy_base": 11739.8, "taker_buy_quote": 3507.053513 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.2981, "high": 0.3006, "low": 0.2962, "close": 0.2981, "volume": 31466.78, "close_time": 1761551999999, "quote_volume": 9399.629346, "trades": 63, "taker_buy_base": 16701.47, "taker_buy_quote": 4983.392694 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.2986, "high": 0.2986, "low": 0.2911, "close": 0.2922, "volume": 34363.55, "close_time": 1761566399999, "quote_volume": 10061.961052, "trades": 89, "taker_buy_base": 12352.23, "taker_buy_quote": 3611.733053 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.2925, "high": 0.293, "low": 0.2883, "close": 0.2904, "volume": 80042.68, "close_time": 1761580799999, "quote_volume": 23254.068879, "trades": 144, "taker_buy_base": 37141.74, "taker_buy_quote": 10775.61879 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.292, "high": 0.2953, "low": 0.2911, "close": 0.2926, "volume": 59684.45, "close_time": 1761595199999, "quote_volume": 17499.695461, "trades": 110, "taker_buy_base": 30383.86, "taker_buy_quote": 8907.73137 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.2917, "high": 0.2917, "low": 0.2863, "close": 0.2883, "volume": 27719.53, "close_time": 1761609599999, "quote_volume": 8022.901833, "trades": 56, "taker_buy_base": 8164.18, "taker_buy_quote": 2357.701201 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.2879, "high": 0.2883, "low": 0.2836, "close": 0.2836, "volume": 47101.41, "close_time": 1761623999999, "quote_volume": 13478.441972, "trades": 69, "taker_buy_base": 19081.16, "taker_buy_quote": 5452.607037 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.2844, "high": 0.2887, "low": 0.2832, "close": 0.2872, "volume": 15641.27, "close_time": 1761638399999, "quote_volume": 4481.640449, "trades": 36, "taker_buy_base": 2601.1, "taker_buy_quote": 746.08864 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.2876, "high": 0.2877, "low": 0.2859, "close": 0.2859, "volume": 8110.44, "close_time": 1761652799999, "quote_volume": 2326.971541, "trades": 29, "taker_buy_base": 1040.03, "taker_buy_quote": 297.544577 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.2859, "high": 0.2904, "low": 0.2837, "close": 0.286, "volume": 24568.22, "close_time": 1761667199999, "quote_volume": 7074.217334, "trades": 64, "taker_buy_base": 5660.7, "taker_buy_quote": 1624.382587 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.2855, "high": 0.2879, "low": 0.2817, "close": 0.2817, "volume": 11309.94, "close_time": 1761681599999, "quote_volume": 3232.391385, "trades": 36, "taker_buy_base": 6354.43, "taker_buy_quote": 1823.099715 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.2815, "high": 0.2815, "low": 0.273, "close": 0.2788, "volume": 106687.8, "close_time": 1761695999999, "quote_volume": 29440.907032, "trades": 179, "taker_buy_base": 31503.36, "taker_buy_quote": 8699.846409 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.2789, "high": 0.2827, "low": 0.2789, "close": 0.2818, "volume": 28143.6, "close_time": 1761710399999, "quote_volume": 7932.162127, "trades": 54, "taker_buy_base": 8986.35, "taker_buy_quote": 2532.879392 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.282, "high": 0.2834, "low": 0.2797, "close": 0.2797, "volume": 64716.19, "close_time": 1761724799999, "quote_volume": 18247.154634, "trades": 105, "taker_buy_base": 25292.97, "taker_buy_quote": 7132.119165 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.2802, "high": 0.2842, "low": 0.2791, "close": 0.284, "volume": 15365.69, "close_time": 1761739199999, "quote_volume": 4318.618262, "trades": 42, "taker_buy_base": 9089.77, "taker_buy_quote": 2549.271374 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.2842, "high": 0.2852, "low": 0.2766, "close": 0.2766, "volume": 50433.13, "close_time": 1761753599999, "quote_volume": 14229.286611, "trades": 80, "taker_buy_base": 25265.62, "taker_buy_quote": 7136.592449 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.2764, "high": 0.2813, "low": 0.2676, "close": 0.2769, "volume": 178891.19, "close_time": 1761767999999, "quote_volume": 49149.161801, "trades": 313, "taker_buy_base": 98527.28, "taker_buy_quote": 27063.450422 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.2783, "high": 0.2804, "low": 0.2726, "close": 0.2739, "volume": 54823.87, "close_time": 1761782399999, "quote_volume": 15238.801288, "trades": 105, "taker_buy_base": 25824.47, "taker_buy_quote": 7181.759416 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.2735, "high": 0.2762, "low": 0.2735, "close": 0.2741, "volume": 23601.36, "close_time": 1761796799999, "quote_volume": 6490.717707, "trades": 57, "taker_buy_base": 8768.63, "taker_buy_quote": 2413.258998 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.2741, "high": 0.2741, "low": 0.2631, "close": 0.2727, "volume": 82655.47, "close_time": 1761811199999, "quote_volume": 22089.805725, "trades": 138, "taker_buy_base": 38026.87, "taker_buy_quote": 10146.764413 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.2721, "high": 0.2721, "low": 0.2665, "close": 0.2665, "volume": 24843.84, "close_time": 1761825599999, "quote_volume": 6687.774075, "trades": 52, "taker_buy_base": 12795.38, "taker_buy_quote": 3442.251068 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.267, "high": 0.267, "low": 0.2534, "close": 0.2545, "volume": 39274.51, "close_time": 1761839999999, "quote_volume": 10222.18654, "trades": 86, "taker_buy_base": 17209.94, "taker_buy_quote": 4467.579086 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.2532, "high": 0.2538, "low": 0.2443, "close": 0.2456, "volume": 48994.32, "close_time": 1761854399999, "quote_volume": 12200.496067, "trades": 93, "taker_buy_base": 19731.66, "taker_buy_quote": 4893.671715 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.2448, "high": 0.2555, "low": 0.2444, "close": 0.2555, "volume": 54001.24, "close_time": 1761868799999, "quote_volume": 13402.535701, "trades": 96, "taker_buy_base": 26875.9, "taker_buy_quote": 6655.373223 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.2555, "high": 0.2586, "low": 0.2555, "close": 0.2574, "volume": 29487.72, "close_time": 1761883199999, "quote_volume": 7577.52516, "trades": 47, "taker_buy_base": 10083.85, "taker_buy_quote": 2594.48698 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.2598, "high": 0.2601, "low": 0.2579, "close": 0.2581, "volume": 9350.05, "close_time": 1761897599999, "quote_volume": 2420.630928, "trades": 23, "taker_buy_base": 4393.26, "taker_buy_quote": 1138.027102 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.2579, "high": 0.261, "low": 0.2573, "close": 0.261, "volume": 11975.05, "close_time": 1761911999999, "quote_volume": 3101.412583, "trades": 21, "taker_buy_base": 6037.43, "taker_buy_quote": 1561.853687 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.2615, "high": 0.2625, "low": 0.2591, "close": 0.2604, "volume": 41047.7, "close_time": 1761926399999, "quote_volume": 10704.830495, "trades": 61, "taker_buy_base": 19278.48, "taker_buy_quote": 5028.394419 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.2596, "high": 0.2615, "low": 0.254, "close": 0.261, "volume": 72884.42, "close_time": 1761940799999, "quote_volume": 18757.486228, "trades": 97, "taker_buy_base": 35543.09, "taker_buy_quote": 9149.13528 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.2605, "high": 0.2608, "low": 0.2573, "close": 0.2588, "volume": 36364.57, "close_time": 1761955199999, "quote_volume": 9420.725602, "trades": 55, "taker_buy_base": 24350.07, "taker_buy_quote": 6310.825331 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.2588, "high": 0.2618, "low": 0.2577, "close": 0.2618, "volume": 25839.42, "close_time": 1761969599999, "quote_volume": 6701.128585, "trades": 43, "taker_buy_base": 5577.54, "taker_buy_quote": 1443.172744 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.2616, "high": 0.262, "low": 0.2593, "close": 0.262, "volume": 33412.05, "close_time": 1761983999999, "quote_volume": 8704.227994, "trades": 48, "taker_buy_base": 12530.56, "taker_buy_quote": 3261.119919 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.2622, "high": 0.2634, "low": 0.2605, "close": 0.2616, "volume": 41034.01, "close_time": 1761998399999, "quote_volume": 10753.68048, "trades": 66, "taker_buy_base": 15746.45, "taker_buy_quote": 4116.76072 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.263, "high": 0.263, "low": 0.2586, "close": 0.2607, "volume": 24602.38, "close_time": 1762012799999, "quote_volume": 6412.110077, "trades": 55, "taker_buy_base": 7958.34, "taker_buy_quote": 2074.174921 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.2617, "high": 0.2624, "low": 0.2615, "close": 0.2624, "volume": 10073.09, "close_time": 1762027199999, "quote_volume": 2637.113137, "trades": 17, "taker_buy_base": 8054.31, "taker_buy_quote": 2108.666935 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.2631, "high": 0.2637, "low": 0.2591, "close": 0.261, "volume": 22081.82, "close_time": 1762041599999, "quote_volume": 5782.886965, "trades": 38, "taker_buy_base": 8244.93, "taker_buy_quote": 2154.211755 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.2613, "high": 0.2633, "low": 0.2613, "close": 0.2624, "volume": 24707.75, "close_time": 1762055999999, "quote_volume": 6487.79078, "trades": 34, "taker_buy_base": 17934.99, "taker_buy_quote": 4711.51382 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.2631, "high": 0.268, "low": 0.2622, "close": 0.2679, "volume": 26235.77, "close_time": 1762070399999, "quote_volume": 6944.666528, "trades": 39, "taker_buy_base": 10672.86, "taker_buy_quote": 2833.248084 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.267, "high": 0.2671, "low": 0.2603, "close": 0.2638, "volume": 68647.86, "close_time": 1762084799999, "quote_volume": 18070.806507, "trades": 116, "taker_buy_base": 33045.05, "taker_buy_quote": 8686.452137 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.2636, "high": 0.2637, "low": 0.2561, "close": 0.2568, "volume": 27450.81, "close_time": 1762099199999, "quote_volume": 7130.664941, "trades": 58, "taker_buy_base": 14960.59, "taker_buy_quote": 3875.016328 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.2557, "high": 0.2574, "low": 0.2546, "close": 0.2558, "volume": 28367.57, "close_time": 1762113599999, "quote_volume": 7280.438174, "trades": 34, "taker_buy_base": 9397.02, "taker_buy_quote": 2406.821179 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.2554, "high": 0.26, "low": 0.2554, "close": 0.26, "volume": 24568.65, "close_time": 1762127999999, "quote_volume": 6331.644794, "trades": 46, "taker_buy_base": 12781.53, "taker_buy_quote": 3281.812579 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.2599, "high": 0.2599, "low": 0.2443, "close": 0.2443, "volume": 34821.28, "close_time": 1762142399999, "quote_volume": 8731.649929, "trades": 60, "taker_buy_base": 9212.87, "taker_buy_quote": 2332.291007 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.2425, "high": 0.2446, "low": 0.2374, "close": 0.2418, "volume": 12449.54, "close_time": 1762156799999, "quote_volume": 2996.220506, "trades": 35, "taker_buy_base": 5495.1, "taker_buy_quote": 1324.11965 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.2412, "high": 0.2432, "low": 0.2369, "close": 0.2393, "volume": 50673.69, "close_time": 1762171199999, "quote_volume": 12181.158849, "trades": 97, "taker_buy_base": 35105.83, "taker_buy_quote": 8454.890911 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.2392, "high": 0.2414, "low": 0.2234, "close": 0.2287, "volume": 125000.22, "close_time": 1762185599999, "quote_volume": 29271.912183, "trades": 225, "taker_buy_base": 50696.36, "taker_buy_quote": 11913.120701 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.2283, "high": 0.2375, "low": 0.2273, "close": 0.2317, "volume": 23030.3, "close_time": 1762199999999, "quote_volume": 5361.311069, "trades": 62, "taker_buy_base": 15434.66, "taker_buy_quote": 3587.914068 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.2316, "high": 0.2316, "low": 0.213, "close": 0.2146, "volume": 256202.7, "close_time": 1762214399999, "quote_volume": 56112.126092, "trades": 356, "taker_buy_base": 140026.43, "taker_buy_quote": 30693.79773 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.2152, "high": 0.2161, "low": 0.2095, "close": 0.2141, "volume": 46455.68, "close_time": 1762228799999, "quote_volume": 9890.140681, "trades": 69, "taker_buy_base": 30551.71, "taker_buy_quote": 6505.938361 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.2151, "high": 0.2151, "low": 0.1993, "close": 0.1993, "volume": 95346.06, "close_time": 1762243199999, "quote_volume": 19470.572953, "trades": 132, "taker_buy_base": 49111.48, "taker_buy_quote": 10072.446813 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.2002, "high": 0.206, "low": 0.1985, "close": 0.1985, "volume": 31659.68, "close_time": 1762257599999, "quote_volume": 6417.971427, "trades": 72, "taker_buy_base": 17302.14, "taker_buy_quote": 3500.400361 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.1981, "high": 0.2074, "low": 0.1981, "close": 0.2, "volume": 110668.48, "close_time": 1762271999999, "quote_volume": 22514.317664, "trades": 177, "taker_buy_base": 75791.07, "taker_buy_quote": 15437.256208 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.2061, "high": 0.2067, "low": 0.1937, "close": 0.202, "volume": 127580.03, "close_time": 1762286399999, "quote_volume": 25589.19642, "trades": 210, "taker_buy_base": 46853.03, "taker_buy_quote": 9419.38708 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.2016, "high": 0.2086, "low": 0.1945, "close": 0.205, "volume": 38191.31, "close_time": 1762300799999, "quote_volume": 7699.621837, "trades": 125, "taker_buy_base": 19664.21, "taker_buy_quote": 3992.302059 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.2043, "high": 0.2059, "low": 0.1936, "close": 0.205, "volume": 19860.54, "close_time": 1762315199999, "quote_volume": 4014.081141, "trades": 36, "taker_buy_base": 8281.06, "taker_buy_quote": 1682.436572 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.2041, "high": 0.2041, "low": 0.2014, "close": 0.2028, "volume": 16419.37, "close_time": 1762329599999, "quote_volume": 3316.613465, "trades": 21, "taker_buy_base": 4317.49, "taker_buy_quote": 875.536268 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.2011, "high": 0.2031, "low": 0.1983, "close": 0.2031, "volume": 3579.25, "close_time": 1762343999999, "quote_volume": 715.185617, "trades": 26, "taker_buy_base": 1792.19, "taker_buy_quote": 358.363637 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.2031, "high": 0.2112, "low": 0.2031, "close": 0.2112, "volume": 17737.86, "close_time": 1762358399999, "quote_volume": 3709.141924, "trades": 26, "taker_buy_base": 3717.48, "taker_buy_quote": 782.515313 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.2112, "high": 0.2134, "low": 0.2088, "close": 0.212, "volume": 18931.05, "close_time": 1762372799999, "quote_volume": 4008.166092, "trades": 58, "taker_buy_base": 14090.17, "taker_buy_quote": 2985.507894 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.2117, "high": 0.2121, "low": 0.2091, "close": 0.2115, "volume": 9417.36, "close_time": 1762387199999, "quote_volume": 1983.725694, "trades": 39, "taker_buy_base": 4681.06, "taker_buy_quote": 990.031943 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.2112, "high": 0.2112, "low": 0.2064, "close": 0.2097, "volume": 1976.61, "close_time": 1762401599999, "quote_volume": 411.333488, "trades": 19, "taker_buy_base": 1434.1, "taker_buy_quote": 297.961707 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.2097, "high": 0.2097, "low": 0.2064, "close": 0.2068, "volume": 2769.25, "close_time": 1762415999999, "quote_volume": 576.805306, "trades": 14, "taker_buy_base": 320.39, "taker_buy_quote": 66.382354 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.205, "high": 0.2064, "low": 0.2037, "close": 0.2057, "volume": 14699.94, "close_time": 1762430399999, "quote_volume": 3013.551937, "trades": 39, "taker_buy_base": 10851.47, "taker_buy_quote": 2224.604251 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.2071, "high": 0.2091, "low": 0.2008, "close": 0.2008, "volume": 9556.27, "close_time": 1762444799999, "quote_volume": 1961.381988, "trades": 51, "taker_buy_base": 6717.62, "taker_buy_quote": 1375.089525 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.2013, "high": 0.207, "low": 0.1987, "close": 0.207, "volume": 12335.01, "close_time": 1762459199999, "quote_volume": 2483.577536, "trades": 62, "taker_buy_base": 4064.13, "taker_buy_quote": 822.062103 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.207, "high": 0.207, "low": 0.1998, "close": 0.2043, "volume": 9147.54, "close_time": 1762473599999, "quote_volume": 1871.973324, "trades": 44, "taker_buy_base": 121.8, "taker_buy_quote": 25.073919 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.2071, "high": 0.2113, "low": 0.2059, "close": 0.21, "volume": 38304.84, "close_time": 1762487999999, "quote_volume": 7980.839536, "trades": 136, "taker_buy_base": 19896.64, "taker_buy_quote": 4149.141906 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.2098, "high": 0.2126, "low": 0.208, "close": 0.2109, "volume": 23875.84, "close_time": 1762502399999, "quote_volume": 5008.652714, "trades": 71, "taker_buy_base": 10489.56, "taker_buy_quote": 2202.766796 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.2139, "high": 0.2144, "low": 0.2039, "close": 0.206, "volume": 88862.61, "close_time": 1762516799999, "quote_volume": 18739.426402, "trades": 147, "taker_buy_base": 76217.96, "taker_buy_quote": 16137.191608 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.206, "high": 0.2122, "low": 0.2029, "close": 0.2122, "volume": 24872.99, "close_time": 1762531199999, "quote_volume": 5195.892057, "trades": 31, "taker_buy_base": 2402.06, "taker_buy_quote": 492.2983 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.2134, "high": 0.2296, "low": 0.2133, "close": 0.2296, "volume": 31673.94, "close_time": 1762545599999, "quote_volume": 7005.592226, "trades": 114, "taker_buy_base": 27500.4, "taker_buy_quote": 6060.613268 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.2279, "high": 0.2309, "low": 0.2252, "close": 0.2264, "volume": 19306.98, "close_time": 1762559999999, "quote_volume": 4422.192062, "trades": 58, "taker_buy_base": 5009.25, "taker_buy_quote": 1145.480702 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.2281, "high": 0.2367, "low": 0.2281, "close": 0.2316, "volume": 11641.78, "close_time": 1762574399999, "quote_volume": 2705.915656, "trades": 54, "taker_buy_base": 4998.59, "taker_buy_quote": 1164.502371 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.2303, "high": 0.2323, "low": 0.2236, "close": 0.2281, "volume": 6093.82, "close_time": 1762588799999, "quote_volume": 1383.830118, "trades": 44, "taker_buy_base": 427.15, "taker_buy_quote": 97.349311 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.2283, "high": 0.2328, "low": 0.2262, "close": 0.2305, "volume": 5519.8, "close_time": 1762603199999, "quote_volume": 1266.604652, "trades": 26, "taker_buy_base": 3588.94, "taker_buy_quote": 823.179178 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.2322, "high": 0.2322, "low": 0.226, "close": 0.2266, "volume": 7923.38, "close_time": 1762617599999, "quote_volume": 1823.499987, "trades": 24, "taker_buy_base": 7482.26, "taker_buy_quote": 1723.364288 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.2269, "high": 0.2497, "low": 0.2269, "close": 0.2399, "volume": 122513.98, "close_time": 1762631999999, "quote_volume": 29502.219974, "trades": 297, "taker_buy_base": 54584.38, "taker_buy_quote": 13130.390563 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.2419, "high": 0.3518, "low": 0.2355, "close": 0.284, "volume": 1538074.07, "close_time": 1762646399999, "quote_volume": 461733.312185, "trades": 3585, "taker_buy_base": 866656.66, "taker_buy_quote": 259887.92839 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.2842, "high": 0.2842, "low": 0.2354, "close": 0.2449, "volume": 464010.25, "close_time": 1762660799999, "quote_volume": 117007.223256, "trades": 1190, "taker_buy_base": 243223.43, "taker_buy_quote": 60822.632009 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.2452, "high": 0.2756, "low": 0.2364, "close": 0.252, "volume": 492004.18, "close_time": 1762675199999, "quote_volume": 124188.573153, "trades": 1863, "taker_buy_base": 272459.57, "taker_buy_quote": 68772.210312 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.2514, "high": 0.2535, "low": 0.2425, "close": 0.2477, "volume": 98722.69, "close_time": 1762689599999, "quote_volume": 24447.025339, "trades": 634, "taker_buy_base": 53669.08, "taker_buy_quote": 13310.057429 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.2477, "high": 0.2628, "low": 0.2465, "close": 0.2594, "volume": 71182.06, "close_time": 1762703999999, "quote_volume": 18107.575102, "trades": 324, "taker_buy_base": 30244.44, "taker_buy_quote": 7671.364648 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.2576, "high": 0.2592, "low": 0.2493, "close": 0.255, "volume": 115009.06, "close_time": 1762718399999, "quote_volume": 29136.88101, "trades": 348, "taker_buy_base": 44868.74, "taker_buy_quote": 11400.323637 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.255, "high": 0.2753, "low": 0.2516, "close": 0.2577, "volume": 54070.37, "close_time": 1762732799999, "quote_volume": 13842.260263, "trades": 224, "taker_buy_base": 28282.42, "taker_buy_quote": 7239.929036 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.2529, "high": 0.2545, "low": 0.2474, "close": 0.2545, "volume": 33174.54, "close_time": 1762747199999, "quote_volume": 8292.361156, "trades": 105, "taker_buy_base": 20905.94, "taker_buy_quote": 5231.056774 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.2547, "high": 0.2557, "low": 0.2463, "close": 0.2491, "volume": 11619.17, "close_time": 1762761599999, "quote_volume": 2917.833571, "trades": 87, "taker_buy_base": 3900.96, "taker_buy_quote": 989.295796 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.2483, "high": 0.2552, "low": 0.2483, "close": 0.2509, "volume": 47968.32, "close_time": 1762775999999, "quote_volume": 12115.502657, "trades": 149, "taker_buy_base": 38531.35, "taker_buy_quote": 9743.200438 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.2509, "high": 0.2529, "low": 0.2472, "close": 0.2497, "volume": 8905.13, "close_time": 1762790399999, "quote_volume": 2218.738721, "trades": 60, "taker_buy_base": 1355.28, "taker_buy_quote": 338.158514 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.2486, "high": 0.2527, "low": 0.2471, "close": 0.2516, "volume": 8545.85, "close_time": 1762804799999, "quote_volume": 2129.705459, "trades": 53, "taker_buy_base": 6090.84, "taker_buy_quote": 1516.430701 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.2512, "high": 0.2528, "low": 0.248, "close": 0.2498, "volume": 4175.21, "close_time": 1762819199999, "quote_volume": 1047.388436, "trades": 38, "taker_buy_base": 722.93, "taker_buy_quote": 181.160834 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.2522, "high": 0.2529, "low": 0.245, "close": 0.2467, "volume": 6242.86, "close_time": 1762833599999, "quote_volume": 1549.812163, "trades": 62, "taker_buy_base": 1263.09, "taker_buy_quote": 313.874782 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.2469, "high": 0.2478, "low": 0.2393, "close": 0.2412, "volume": 11600.74, "close_time": 1762847999999, "quote_volume": 2805.856511, "trades": 53, "taker_buy_base": 1201.4, "taker_buy_quote": 290.77202 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.2376, "high": 0.2414, "low": 0.2376, "close": 0.2387, "volume": 3143.58, "close_time": 1762862399999, "quote_volume": 753.837773, "trades": 34, "taker_buy_base": 1377.65, "taker_buy_quote": 330.014044 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.2393, "high": 0.24, "low": 0.2346, "close": 0.2366, "volume": 10922.99, "close_time": 1762876799999, "quote_volume": 2592.437563, "trades": 95, "taker_buy_base": 2090.17, "taker_buy_quote": 495.876237 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.2367, "high": 0.237, "low": 0.2318, "close": 0.2318, "volume": 6509.65, "close_time": 1762891199999, "quote_volume": 1521.410019, "trades": 41, "taker_buy_base": 3191.07, "taker_buy_quote": 746.901421 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.232, "high": 0.2326, "low": 0.2284, "close": 0.231, "volume": 22175.73, "close_time": 1762905599999, "quote_volume": 5090.35918, "trades": 64, "taker_buy_base": 14072.65, "taker_buy_quote": 3232.087805 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.2296, "high": 0.2312, "low": 0.2287, "close": 0.231, "volume": 2997.47, "close_time": 1762919999999, "quote_volume": 691.080474, "trades": 40, "taker_buy_base": 2004.67, "taker_buy_quote": 462.122107 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.2335, "high": 0.2342, "low": 0.2326, "close": 0.2336, "volume": 7610.91, "close_time": 1762934399999, "quote_volume": 1777.327986, "trades": 57, "taker_buy_base": 3080.7, "taker_buy_quote": 720.265095 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.231, "high": 0.2356, "low": 0.2308, "close": 0.2356, "volume": 1410.31, "close_time": 1762948799999, "quote_volume": 330.221204, "trades": 21, "taker_buy_base": 875.45, "taker_buy_quote": 205.683015 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.2344, "high": 0.2373, "low": 0.229, "close": 0.229, "volume": 17223.48, "close_time": 1762963199999, "quote_volume": 4047.469368, "trades": 86, "taker_buy_base": 2226.84, "taker_buy_quote": 523.214294 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.2295, "high": 0.2299, "low": 0.2218, "close": 0.2249, "volume": 9377.35, "close_time": 1762977599999, "quote_volume": 2123.729326, "trades": 68, "taker_buy_base": 3525.9, "taker_buy_quote": 794.081132 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.225, "high": 0.2288, "low": 0.225, "close": 0.226, "volume": 1841.7, "close_time": 1762991999999, "quote_volume": 416.854358, "trades": 22, "taker_buy_base": 1016.13, "taker_buy_quote": 229.777903 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.2264, "high": 0.2278, "low": 0.2241, "close": 0.2277, "volume": 3305.61, "close_time": 1763006399999, "quote_volume": 746.919548, "trades": 41, "taker_buy_base": 2973.44, "taker_buy_quote": 671.862123 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.2277, "high": 0.231, "low": 0.2274, "close": 0.2296, "volume": 963.7, "close_time": 1763020799999, "quote_volume": 221.41185, "trades": 21, "taker_buy_base": 705.94, "taker_buy_quote": 162.363571 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.2311, "high": 0.2316, "low": 0.2281, "close": 0.2293, "volume": 3257.56, "close_time": 1763035199999, "quote_volume": 746.390863, "trades": 29, "taker_buy_base": 1683.6, "taker_buy_quote": 386.978372 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.2297, "high": 0.2323, "low": 0.2278, "close": 0.2292, "volume": 10500.15, "close_time": 1763049599999, "quote_volume": 2410.535765, "trades": 78, "taker_buy_base": 4856.69, "taker_buy_quote": 1115.246982 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.2287, "high": 0.2287, "low": 0.2147, "close": 0.2148, "volume": 44313.22, "close_time": 1763063999999, "quote_volume": 9712.650102, "trades": 112, "taker_buy_base": 5738.31, "taker_buy_quote": 1265.096255 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.2148, "high": 0.2199, "low": 0.2126, "close": 0.2184, "volume": 7570.73, "close_time": 1763078399999, "quote_volume": 1643.292253, "trades": 42, "taker_buy_base": 3231.81, "taker_buy_quote": 697.598827 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.2173, "high": 0.2187, "low": 0.2135, "close": 0.2135, "volume": 4201.24, "close_time": 1763092799999, "quote_volume": 910.187671, "trades": 42, "taker_buy_base": 3610.47, "taker_buy_quote": 783.320823 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.214, "high": 0.2175, "low": 0.2065, "close": 0.216, "volume": 4527.87, "close_time": 1763107199999, "quote_volume": 970.201622, "trades": 63, "taker_buy_base": 1858.24, "taker_buy_quote": 401.00709 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.2155, "high": 0.2166, "low": 0.2125, "close": 0.2125, "volume": 1956.98, "close_time": 1763121599999, "quote_volume": 418.382128, "trades": 31, "taker_buy_base": 408.66, "taker_buy_quote": 87.984374 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.2157, "high": 0.2161, "low": 0.2114, "close": 0.216, "volume": 27242.36, "close_time": 1763135999999, "quote_volume": 5777.875732, "trades": 81, "taker_buy_base": 24588.44, "taker_buy_quote": 5209.468654 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.2148, "high": 0.2177, "low": 0.212, "close": 0.2166, "volume": 6178.11, "close_time": 1763150399999, "quote_volume": 1328.055656, "trades": 47, "taker_buy_base": 895.56, "taker_buy_quote": 193.90669 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.2188, "high": 0.2189, "low": 0.209, "close": 0.2115, "volume": 2283.48, "close_time": 1763164799999, "quote_volume": 490.961487, "trades": 21, "taker_buy_base": 896.07, "taker_buy_quote": 194.930756 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.2118, "high": 0.2187, "low": 0.2116, "close": 0.2184, "volume": 12444.68, "close_time": 1763179199999, "quote_volume": 2685.672502, "trades": 46, "taker_buy_base": 6997.61, "taker_buy_quote": 1513.810357 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.2185, "high": 0.2185, "low": 0.2152, "close": 0.2158, "volume": 5706.52, "close_time": 1763193599999, "quote_volume": 1230.074757, "trades": 39, "taker_buy_base": 478.66, "taker_buy_quote": 103.436184 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.2154, "high": 0.2156, "low": 0.2118, "close": 0.2134, "volume": 6807.41, "close_time": 1763207999999, "quote_volume": 1451.734816, "trades": 63, "taker_buy_base": 6238.86, "taker_buy_quote": 1330.604534 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.2141, "high": 0.2142, "low": 0.2128, "close": 0.2129, "volume": 347.12, "close_time": 1763222399999, "quote_volume": 74.155487, "trades": 8, "taker_buy_base": 276.84, "taker_buy_quote": 59.139062 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.2117, "high": 0.2153, "low": 0.2109, "close": 0.2143, "volume": 7668.18, "close_time": 1763236799999, "quote_volume": 1629.059795, "trades": 31, "taker_buy_base": 289.21, "taker_buy_quote": 62.266913 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.2126, "high": 0.2137, "low": 0.2125, "close": 0.2137, "volume": 2267.97, "close_time": 1763251199999, "quote_volume": 482.557353, "trades": 11, "taker_buy_base": 2020.96, "taker_buy_quote": 430.018326 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.2137, "high": 0.2151, "low": 0.2114, "close": 0.2151, "volume": 2595.32, "close_time": 1763265599999, "quote_volume": 551.883324, "trades": 29, "taker_buy_base": 1856.82, "taker_buy_quote": 395.328994 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.2134, "high": 0.2378, "low": 0.2134, "close": 0.2179, "volume": 26691.41, "close_time": 1763279999999, "quote_volume": 5786.978504, "trades": 100, "taker_buy_base": 13721.33, "taker_buy_quote": 2990.747994 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.2206, "high": 0.2317, "low": 0.2189, "close": 0.2281, "volume": 174616.09, "close_time": 1763294399999, "quote_volume": 39023.299677, "trades": 770, "taker_buy_base": 47395.7, "taker_buy_quote": 10673.332569 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.2278, "high": 0.2323, "low": 0.2201, "close": 0.2204, "volume": 101610.93, "close_time": 1763308799999, "quote_volume": 23091.458318, "trades": 451, "taker_buy_base": 58237.76, "taker_buy_quote": 13206.843995 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.2187, "high": 0.2197, "low": 0.2065, "close": 0.2125, "volume": 18720.29, "close_time": 1763323199999, "quote_volume": 4009.441734, "trades": 107, "taker_buy_base": 6437.27, "taker_buy_quote": 1380.798166 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.2125, "high": 0.216, "low": 0.209, "close": 0.211, "volume": 4920.32, "close_time": 1763337599999, "quote_volume": 1037.739852, "trades": 57, "taker_buy_base": 3795.06, "taker_buy_quote": 799.338366 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.2147, "high": 0.223, "low": 0.2097, "close": 0.223, "volume": 11221.95, "close_time": 1763351999999, "quote_volume": 2425.216519, "trades": 99, "taker_buy_base": 5327.67, "taker_buy_quote": 1153.679605 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.2242, "high": 0.2275, "low": 0.221, "close": 0.2237, "volume": 7348.17, "close_time": 1763366399999, "quote_volume": 1646.602576, "trades": 67, "taker_buy_base": 2972.11, "taker_buy_quote": 669.46421 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.2214, "high": 0.2244, "low": 0.2185, "close": 0.2195, "volume": 12189.08, "close_time": 1763380799999, "quote_volume": 2687.882647, "trades": 55, "taker_buy_base": 2999.97, "taker_buy_quote": 664.545843 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.2191, "high": 0.2213, "low": 0.2102, "close": 0.2124, "volume": 80020.23, "close_time": 1763395199999, "quote_volume": 17093.25701, "trades": 188, "taker_buy_base": 57336.8, "taker_buy_quote": 12213.41783 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.2112, "high": 0.2151, "low": 0.2039, "close": 0.2044, "volume": 5730.41, "close_time": 1763409599999, "quote_volume": 1196.648202, "trades": 51, "taker_buy_base": 943.76, "taker_buy_quote": 200.241622 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.2041, "high": 0.2067, "low": 0.2016, "close": 0.2043, "volume": 8584.73, "close_time": 1763423999999, "quote_volume": 1757.141071, "trades": 44, "taker_buy_base": 2086.4, "taker_buy_quote": 424.801686 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.2058, "high": 0.2154, "low": 0.2058, "close": 0.2127, "volume": 52562.62, "close_time": 1763438399999, "quote_volume": 11092.409747, "trades": 210, "taker_buy_base": 37653.65, "taker_buy_quote": 7932.501501 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.2124, "high": 0.2135, "low": 0.207, "close": 0.2089, "volume": 16344.72, "close_time": 1763452799999, "quote_volume": 3433.511479, "trades": 109, "taker_buy_base": 5096.87, "taker_buy_quote": 1069.122286 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.2076, "high": 0.2092, "low": 0.206, "close": 0.2072, "volume": 13593.02, "close_time": 1763467199999, "quote_volume": 2818.984646, "trades": 97, "taker_buy_base": 7015.69, "taker_buy_quote": 1454.525223 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.2058, "high": 0.2119, "low": 0.2058, "close": 0.2119, "volume": 75865.89, "close_time": 1763481599999, "quote_volume": 15803.718383, "trades": 94, "taker_buy_base": 71563.47, "taker_buy_quote": 14906.973854 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.2119, "high": 0.2136, "low": 0.2103, "close": 0.2103, "volume": 12545.42, "close_time": 1763495999999, "quote_volume": 2666.93688, "trades": 48, "taker_buy_base": 2801.38, "taker_buy_quote": 593.399277 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.2108, "high": 0.2116, "low": 0.2086, "close": 0.2092, "volume": 10771.8, "close_time": 1763510399999, "quote_volume": 2266.241899, "trades": 49, "taker_buy_base": 4944.2, "taker_buy_quote": 1035.586722 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.2095, "high": 0.2113, "low": 0.2075, "close": 0.2075, "volume": 10571.16, "close_time": 1763524799999, "quote_volume": 2216.875519, "trades": 46, "taker_buy_base": 3701.22, "taker_buy_quote": 778.028299 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.2074, "high": 0.2082, "low": 0.201, "close": 0.206, "volume": 29006.27, "close_time": 1763539199999, "quote_volume": 5962.037025, "trades": 63, "taker_buy_base": 8455.67, "taker_buy_quote": 1721.090679 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.206, "high": 0.2062, "low": 0.2042, "close": 0.2049, "volume": 2950.07, "close_time": 1763553599999, "quote_volume": 603.59114, "trades": 22, "taker_buy_base": 2773.46, "taker_buy_quote": 567.346781 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.2048, "high": 0.2087, "low": 0.2001, "close": 0.2001, "volume": 20738.16, "close_time": 1763567999999, "quote_volume": 4271.438277, "trades": 103, "taker_buy_base": 12615.21, "taker_buy_quote": 2602.554654 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.201, "high": 0.203, "low": 0.1932, "close": 0.1943, "volume": 28456.9, "close_time": 1763582399999, "quote_volume": 5584.857888, "trades": 140, "taker_buy_base": 17883.46, "taker_buy_quote": 3500.24628 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.1952, "high": 0.2038, "low": 0.1951, "close": 0.2038, "volume": 17096.62, "close_time": 1763596799999, "quote_volume": 3427.560862, "trades": 54, "taker_buy_base": 6041.86, "taker_buy_quote": 1215.441595 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.2029, "high": 0.204, "low": 0.202, "close": 0.2038, "volume": 1485.17, "close_time": 1763611199999, "quote_volume": 301.504272, "trades": 12, "taker_buy_base": 980.87, "taker_buy_quote": 199.013016 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.205, "high": 0.2066, "low": 0.2042, "close": 0.2051, "volume": 9995.53, "close_time": 1763625599999, "quote_volume": 2053.343019, "trades": 34, "taker_buy_base": 2762.8, "taker_buy_quote": 567.782984 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.2058, "high": 0.2058, "low": 0.2028, "close": 0.2028, "volume": 16631.32, "close_time": 1763639999999, "quote_volume": 3396.881695, "trades": 45, "taker_buy_base": 4834.19, "taker_buy_quote": 986.179414 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.2043, "high": 0.2109, "low": 0.2043, "close": 0.2059, "volume": 34058.8, "close_time": 1763654399999, "quote_volume": 7104.09746, "trades": 120, "taker_buy_base": 13756.86, "taker_buy_quote": 2867.425858 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.206, "high": 0.2063, "low": 0.1916, "close": 0.1956, "volume": 18040.4, "close_time": 1763668799999, "quote_volume": 3582.857025, "trades": 122, "taker_buy_base": 10371.92, "taker_buy_quote": 2063.797966 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.1956, "high": 0.2009, "low": 0.1943, "close": 0.1976, "volume": 1986.09, "close_time": 1763683199999, "quote_volume": 389.791705, "trades": 20, "taker_buy_base": 1610.36, "taker_buy_quote": 316.255559 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.197, "high": 0.2007, "low": 0.1965, "close": 0.1993, "volume": 3283.77, "close_time": 1763697599999, "quote_volume": 652.088781, "trades": 24, "taker_buy_base": 2800.32, "taker_buy_quote": 556.527726 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.1992, "high": 0.1996, "low": 0.1808, "close": 0.1905, "volume": 57849.04, "close_time": 1763711999999, "quote_volume": 10996.309528, "trades": 184, "taker_buy_base": 31029.8, "taker_buy_quote": 5874.043337 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.1905, "high": 0.1947, "low": 0.1838, "close": 0.1846, "volume": 27464.52, "close_time": 1763726399999, "quote_volume": 5181.209696, "trades": 164, "taker_buy_base": 16749.33, "taker_buy_quote": 3176.320446 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.185, "high": 0.1965, "low": 0.1823, "close": 0.1961, "volume": 34402.86, "close_time": 1763740799999, "quote_volume": 6509.780032, "trades": 135, "taker_buy_base": 23641.09, "taker_buy_quote": 4472.035392 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.1974, "high": 0.4548, "low": 0.1961, "close": 0.2209, "volume": 5705445.82, "close_time": 1763755199999, "quote_volume": 1454451.687659, "trades": 16718, "taker_buy_base": 2382826.69, "taker_buy_quote": 610538.201025 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.2202, "high": 0.2221, "low": 0.202, "close": 0.2079, "volume": 359920.66, "close_time": 1763769599999, "quote_volume": 74903.26223, "trades": 1161, "taker_buy_base": 196088.77, "taker_buy_quote": 40952.347836 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.2068, "high": 0.2776, "low": 0.2036, "close": 0.2273, "volume": 600972.07, "close_time": 1763783999999, "quote_volume": 140933.352445, "trades": 2308, "taker_buy_base": 297761.66, "taker_buy_quote": 70636.447862 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.2265, "high": 0.255, "low": 0.2147, "close": 0.2347, "volume": 672546.79, "close_time": 1763798399999, "quote_volume": 158073.552143, "trades": 2415, "taker_buy_base": 291749.54, "taker_buy_quote": 68830.517591 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.235, "high": 0.278, "low": 0.2324, "close": 0.2525, "volume": 2426968.08, "close_time": 1763812799999, "quote_volume": 619034.456458, "trades": 6397, "taker_buy_base": 1244101.48, "taker_buy_quote": 318242.31973 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.2506, "high": 0.3624, "low": 0.2497, "close": 0.3034, "volume": 7307144.11, "close_time": 1763827199999, "quote_volume": 2281784.888888, "trades": 17461, "taker_buy_base": 3685219.61, "taker_buy_quote": 1152250.198035 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.299, "high": 0.3149, "low": 0.2672, "close": 0.2922, "volume": 2576237.48, "close_time": 1763841599999, "quote_volume": 752699.363835, "trades": 6511, "taker_buy_base": 1225230.35, "taker_buy_quote": 357262.427058 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.2933, "high": 0.312, "low": 0.2676, "close": 0.27, "volume": 1235138.07, "close_time": 1763855999999, "quote_volume": 355739.294857, "trades": 4051, "taker_buy_base": 698542.21, "taker_buy_quote": 201269.793282 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.2696, "high": 0.2754, "low": 0.2445, "close": 0.2471, "volume": 668699.6, "close_time": 1763870399999, "quote_volume": 168745.109325, "trades": 2538, "taker_buy_base": 393141.34, "taker_buy_quote": 98454.653955 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.2493, "high": 0.2522, "low": 0.231, "close": 0.2328, "volume": 174946.77, "close_time": 1763884799999, "quote_volume": 41340.452522, "trades": 1167, "taker_buy_base": 41698.41, "taker_buy_quote": 9877.784753 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.2328, "high": 0.235, "low": 0.2256, "close": 0.2305, "volume": 362166.3, "close_time": 1763899199999, "quote_volume": 83428.981193, "trades": 1364, "taker_buy_base": 166963.45, "taker_buy_quote": 38360.067787 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.2295, "high": 0.2511, "low": 0.2282, "close": 0.2429, "volume": 750695.96, "close_time": 1763913599999, "quote_volume": 179667.416385, "trades": 2893, "taker_buy_base": 275683.94, "taker_buy_quote": 66300.447934 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.2398, "high": 0.246, "low": 0.2321, "close": 0.2408, "volume": 398869.28, "close_time": 1763927999999, "quote_volume": 95063.533765, "trades": 1397, "taker_buy_base": 207318.78, "taker_buy_quote": 49603.43151 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.2435, "high": 0.2491, "low": 0.2371, "close": 0.239, "volume": 197435.17, "close_time": 1763942399999, "quote_volume": 47530.246403, "trades": 568, "taker_buy_base": 71059.6, "taker_buy_quote": 17171.124757 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.2378, "high": 0.2378, "low": 0.2275, "close": 0.2339, "volume": 311028.73, "close_time": 1763956799999, "quote_volume": 72531.495452, "trades": 594, "taker_buy_base": 52669.95, "taker_buy_quote": 12252.055964 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.2345, "high": 0.2347, "low": 0.2284, "close": 0.2303, "volume": 125821.55, "close_time": 1763971199999, "quote_volume": 29038.130613, "trades": 212, "taker_buy_base": 82610.39, "taker_buy_quote": 19102.462622 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.228, "high": 0.2292, "low": 0.2218, "close": 0.2233, "volume": 661510.53, "close_time": 1763985599999, "quote_volume": 148534.497551, "trades": 958, "taker_buy_base": 417622.18, "taker_buy_quote": 93519.248129 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.2228, "high": 0.2268, "low": 0.2197, "close": 0.2234, "volume": 153790.94, "close_time": 1763999999999, "quote_volume": 34310.824957, "trades": 624, "taker_buy_base": 81551.15, "taker_buy_quote": 18241.622048 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.2234, "high": 0.2289, "low": 0.2227, "close": 0.2239, "volume": 117873.74, "close_time": 1764014399999, "quote_volume": 26556.664999, "trades": 735, "taker_buy_base": 49235.57, "taker_buy_quote": 11092.566774 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.2244, "high": 0.2335, "low": 0.2238, "close": 0.2293, "volume": 158451.38, "close_time": 1764028799999, "quote_volume": 36254.786011, "trades": 396, "taker_buy_base": 37039.58, "taker_buy_quote": 8533.160121 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.229, "high": 0.2308, "low": 0.226, "close": 0.2265, "volume": 52295.06, "close_time": 1764043199999, "quote_volume": 11948.42147, "trades": 166, "taker_buy_base": 15107.99, "taker_buy_quote": 3452.803175 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.2257, "high": 0.2257, "low": 0.2179, "close": 0.2179, "volume": 70070.46, "close_time": 1764057599999, "quote_volume": 15642.512261, "trades": 328, "taker_buy_base": 60516.35, "taker_buy_quote": 13527.012947 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.2185, "high": 0.2247, "low": 0.2184, "close": 0.2218, "volume": 26541.03, "close_time": 1764071999999, "quote_volume": 5857.077529, "trades": 175, "taker_buy_base": 17278.1, "taker_buy_quote": 3821.065827 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.2231, "high": 0.2279, "low": 0.2221, "close": 0.2261, "volume": 30470.28, "close_time": 1764086399999, "quote_volume": 6852.51078, "trades": 146, "taker_buy_base": 10114.85, "taker_buy_quote": 2277.395947 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.2261, "high": 0.2347, "low": 0.2223, "close": 0.2239, "volume": 82149.98, "close_time": 1764100799999, "quote_volume": 18970.137183, "trades": 336, "taker_buy_base": 59518.45, "taker_buy_quote": 13810.90067 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.2248, "high": 0.2303, "low": 0.2248, "close": 0.2267, "volume": 16455.96, "close_time": 1764115199999, "quote_volume": 3739.200467, "trades": 164, "taker_buy_base": 6923.29, "taker_buy_quote": 1571.91671 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.2276, "high": 0.2585, "low": 0.2275, "close": 0.2465, "volume": 363503.39, "close_time": 1764129599999, "quote_volume": 89053.256041, "trades": 1357, "taker_buy_base": 191028.23, "taker_buy_quote": 46926.597635 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.2462, "high": 0.2709, "low": 0.2418, "close": 0.2449, "volume": 1268261.48, "close_time": 1764143999999, "quote_volume": 324028.739581, "trades": 2010, "taker_buy_base": 656990.12, "taker_buy_quote": 166336.32825 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.2449, "high": 0.2456, "low": 0.2339, "close": 0.2364, "volume": 202262.63, "close_time": 1764158399999, "quote_volume": 48435.532767, "trades": 473, "taker_buy_base": 101709.95, "taker_buy_quote": 24361.652183 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.2364, "high": 0.2424, "low": 0.232, "close": 0.2407, "volume": 68151.96, "close_time": 1764172799999, "quote_volume": 16120.505863, "trades": 184, "taker_buy_base": 30360.41, "taker_buy_quote": 7176.435713 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.24, "high": 0.2427, "low": 0.2355, "close": 0.2403, "volume": 77533.44, "close_time": 1764187199999, "quote_volume": 18614.267759, "trades": 174, "taker_buy_base": 47398.58, "taker_buy_quote": 11387.271723 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.2395, "high": 0.2497, "low": 0.2382, "close": 0.2402, "volume": 164509.37, "close_time": 1764201599999, "quote_volume": 39945.782616, "trades": 209, "taker_buy_base": 80553.79, "taker_buy_quote": 19538.029994 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.2391, "high": 0.2485, "low": 0.2378, "close": 0.242, "volume": 39980.16, "close_time": 1764215999999, "quote_volume": 9713.042334, "trades": 152, "taker_buy_base": 20354.61, "taker_buy_quote": 4941.474153 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.2429, "high": 0.2453, "low": 0.2356, "close": 0.2371, "volume": 46335.07, "close_time": 1764230399999, "quote_volume": 11125.458979, "trades": 102, "taker_buy_base": 17788.64, "taker_buy_quote": 4270.717779 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.2366, "high": 0.2395, "low": 0.2293, "close": 0.2299, "volume": 94649.89, "close_time": 1764244799999, "quote_volume": 22059.174349, "trades": 251, "taker_buy_base": 27633.51, "taker_buy_quote": 6457.883871 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.2293, "high": 0.2378, "low": 0.2267, "close": 0.2358, "volume": 42829.53, "close_time": 1764259199999, "quote_volume": 9984.575591, "trades": 84, "taker_buy_base": 30543.94, "taker_buy_quote": 7142.165879 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.2359, "high": 0.2363, "low": 0.2338, "close": 0.2338, "volume": 11174.13, "close_time": 1764273599999, "quote_volume": 2628.141249, "trades": 31, "taker_buy_base": 5737.66, "taker_buy_quote": 1349.316219 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.2331, "high": 0.2339, "low": 0.2282, "close": 0.2286, "volume": 14399.69, "close_time": 1764287999999, "quote_volume": 3337.730008, "trades": 33, "taker_buy_base": 4906.57, "taker_buy_quote": 1137.288133 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.2294, "high": 0.2294, "low": 0.2232, "close": 0.2269, "volume": 25616.46, "close_time": 1764302399999, "quote_volume": 5771.811622, "trades": 61, "taker_buy_base": 5169.91, "taker_buy_quote": 1167.660042 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.2269, "high": 0.2279, "low": 0.2256, "close": 0.2261, "volume": 18093.84, "close_time": 1764316799999, "quote_volume": 4101.128733, "trades": 41, "taker_buy_base": 7191.81, "taker_buy_quote": 1634.13594 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.2268, "high": 0.2326, "low": 0.2268, "close": 0.2297, "volume": 29791.17, "close_time": 1764331199999, "quote_volume": 6864.613111, "trades": 83, "taker_buy_base": 19589.0, "taker_buy_quote": 4520.522866 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.2297, "high": 0.2338, "low": 0.2291, "close": 0.2314, "volume": 25577.75, "close_time": 1764345599999, "quote_volume": 5922.115988, "trades": 112, "taker_buy_base": 7719.41, "taker_buy_quote": 1790.137086 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.2285, "high": 0.2441, "low": 0.2244, "close": 0.2398, "volume": 28433.51, "close_time": 1764359999999, "quote_volume": 6757.84336, "trades": 102, "taker_buy_base": 19391.07, "taker_buy_quote": 4595.217644 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.2398, "high": 0.2405, "low": 0.2292, "close": 0.2341, "volume": 113987.61, "close_time": 1764374399999, "quote_volume": 26502.581256, "trades": 170, "taker_buy_base": 23235.01, "taker_buy_quote": 5402.797941 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.2359, "high": 0.2365, "low": 0.2274, "close": 0.2276, "volume": 26806.07, "close_time": 1764388799999, "quote_volume": 6179.650573, "trades": 82, "taker_buy_base": 12339.72, "taker_buy_quote": 2852.863267 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.2281, "high": 0.2296, "low": 0.2245, "close": 0.2254, "volume": 81615.78, "close_time": 1764403199999, "quote_volume": 18467.622213, "trades": 111, "taker_buy_base": 68987.31, "taker_buy_quote": 15601.6402 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.2253, "high": 0.2255, "low": 0.2225, "close": 0.2246, "volume": 19171.76, "close_time": 1764417599999, "quote_volume": 4298.915988, "trades": 94, "taker_buy_base": 10778.22, "taker_buy_quote": 2418.038304 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.2233, "high": 0.2233, "low": 0.219, "close": 0.2197, "volume": 17959.73, "close_time": 1764431999999, "quote_volume": 3963.093153, "trades": 53, "taker_buy_base": 4063.92, "taker_buy_quote": 900.640238 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.2209, "high": 0.2235, "low": 0.2177, "close": 0.2177, "volume": 6737.06, "close_time": 1764446399999, "quote_volume": 1483.14478, "trades": 34, "taker_buy_base": 4593.07, "taker_buy_quote": 1015.441773 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.2198, "high": 0.2222, "low": 0.2194, "close": 0.221, "volume": 4354.78, "close_time": 1764460799999, "quote_volume": 962.399052, "trades": 18, "taker_buy_base": 2301.18, "taker_buy_quote": 509.058776 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.2201, "high": 0.2218, "low": 0.2155, "close": 0.2172, "volume": 1650.97, "close_time": 1764475199999, "quote_volume": 358.842513, "trades": 11, "taker_buy_base": 77.77, "taker_buy_quote": 16.997629 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.2172, "high": 0.2179, "low": 0.2137, "close": 0.2175, "volume": 12831.22, "close_time": 1764489599999, "quote_volume": 2774.035304, "trades": 33, "taker_buy_base": 9565.88, "taker_buy_quote": 2069.298394 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.2175, "high": 0.2182, "low": 0.212, "close": 0.2136, "volume": 41832.68, "close_time": 1764503999999, "quote_volume": 9045.851331, "trades": 37, "taker_buy_base": 21405.49, "taker_buy_quote": 4652.490134 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.2141, "high": 0.2161, "low": 0.21, "close": 0.2126, "volume": 5432.48, "close_time": 1764518399999, "quote_volume": 1163.965563, "trades": 41, "taker_buy_base": 2585.12, "taker_buy_quote": 553.873297 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.2121, "high": 0.2148, "low": 0.2116, "close": 0.2121, "volume": 10521.24, "close_time": 1764532799999, "quote_volume": 2233.073749, "trades": 57, "taker_buy_base": 839.47, "taker_buy_quote": 179.12831 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.2132, "high": 0.2132, "low": 0.2068, "close": 0.2084, "volume": 13634.65, "close_time": 1764547199999, "quote_volume": 2857.6539, "trades": 36, "taker_buy_base": 3750.93, "taker_buy_quote": 785.572128 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.2055, "high": 0.2186, "low": 0.191, "close": 0.1955, "volume": 99881.14, "close_time": 1764561599999, "quote_volume": 19653.36667, "trades": 332, "taker_buy_base": 57202.12, "taker_buy_quote": 11261.559782 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.195, "high": 0.1971, "low": 0.191, "close": 0.1957, "volume": 13350.88, "close_time": 1764575999999, "quote_volume": 2597.506209, "trades": 99, "taker_buy_base": 8377.18, "taker_buy_quote": 1636.255523 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.1967, "high": 0.1989, "low": 0.1925, "close": 0.1925, "volume": 10765.8, "close_time": 1764590399999, "quote_volume": 2113.874624, "trades": 27, "taker_buy_base": 7150.71, "taker_buy_quote": 1409.064825 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.1949, "high": 0.1958, "low": 0.188, "close": 0.192, "volume": 39438.0, "close_time": 1764604799999, "quote_volume": 7575.476582, "trades": 153, "taker_buy_base": 23235.66, "taker_buy_quote": 4463.518251 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.1908, "high": 0.1933, "low": 0.1878, "close": 0.188, "volume": 113907.22, "close_time": 1764619199999, "quote_volume": 21722.624923, "trades": 105, "taker_buy_base": 88457.38, "taker_buy_quote": 16901.709518 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.1897, "high": 0.1939, "low": 0.1897, "close": 0.1931, "volume": 23235.55, "close_time": 1764633599999, "quote_volume": 4486.763826, "trades": 46, "taker_buy_base": 16143.47, "taker_buy_quote": 3118.684661 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1944, "high": 0.1949, "low": 0.1919, "close": 0.1919, "volume": 35663.26, "close_time": 1764647999999, "quote_volume": 6902.725278, "trades": 51, "taker_buy_base": 12304.88, "taker_buy_quote": 2387.878627 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.1947, "high": 0.1948, "low": 0.1911, "close": 0.1925, "volume": 13414.71, "close_time": 1764662399999, "quote_volume": 2586.979743, "trades": 36, "taker_buy_base": 10956.31, "taker_buy_quote": 2113.576087 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.1916, "high": 0.1927, "low": 0.1901, "close": 0.1926, "volume": 18496.96, "close_time": 1764676799999, "quote_volume": 3551.1025, "trades": 28, "taker_buy_base": 17446.59, "taker_buy_quote": 3351.204518 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.1914, "high": 0.2039, "low": 0.1914, "close": 0.2039, "volume": 32539.72, "close_time": 1764691199999, "quote_volume": 6414.986412, "trades": 55, "taker_buy_base": 26219.09, "taker_buy_quote": 5187.057974 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.2039, "high": 0.2039, "low": 0.1984, "close": 0.2006, "volume": 82375.71, "close_time": 1764705599999, "quote_volume": 16398.858774, "trades": 59, "taker_buy_base": 10200.67, "taker_buy_quote": 2048.164967 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.1986, "high": 0.2006, "low": 0.1966, "close": 0.1985, "volume": 30114.81, "close_time": 1764719999999, "quote_volume": 5976.679288, "trades": 44, "taker_buy_base": 17074.41, "taker_buy_quote": 3393.782962 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1987, "high": 0.1993, "low": 0.1987, "close": 0.1993, "volume": 1500.0, "close_time": 1764734399999, "quote_volume": 298.35, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.2006, "high": 0.2034, "low": 0.2004, "close": 0.2004, "volume": 8493.86, "close_time": 1764748799999, "quote_volume": 1708.238794, "trades": 18, "taker_buy_base": 4619.63, "taker_buy_quote": 930.27769 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.1983, "high": 0.1996, "low": 0.1962, "close": 0.1983, "volume": 3379.7, "close_time": 1764763199999, "quote_volume": 666.666752, "trades": 11, "taker_buy_base": 1684.54, "taker_buy_quote": 332.149338 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.1989, "high": 0.2025, "low": 0.1956, "close": 0.2009, "volume": 20632.95, "close_time": 1764777599999, "quote_volume": 4109.406327, "trades": 60, "taker_buy_base": 11717.03, "taker_buy_quote": 2343.447996 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.1996, "high": 0.2725, "low": 0.1996, "close": 0.2406, "volume": 2365917.8, "close_time": 1764791999999, "quote_volume": 579583.621541, "trades": 3705, "taker_buy_base": 1188872.93, "taker_buy_quote": 290078.742813 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.2409, "high": 0.245, "low": 0.2177, "close": 0.2209, "volume": 873150.71, "close_time": 1764806399999, "quote_volume": 199827.044282, "trades": 1742, "taker_buy_base": 317558.35, "taker_buy_quote": 72589.992116 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.2205, "high": 0.2327, "low": 0.2194, "close": 0.22, "volume": 248231.02, "close_time": 1764820799999, "quote_volume": 55761.060893, "trades": 426, "taker_buy_base": 114796.5, "taker_buy_quote": 25753.857883 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.2197, "high": 0.227, "low": 0.2106, "close": 0.2198, "volume": 262680.99, "close_time": 1764835199999, "quote_volume": 56952.782004, "trades": 532, "taker_buy_base": 153275.79, "taker_buy_quote": 33180.500159 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.2197, "high": 0.2286, "low": 0.2134, "close": 0.2135, "volume": 388178.48, "close_time": 1764849599999, "quote_volume": 85690.613627, "trades": 745, "taker_buy_base": 228693.43, "taker_buy_quote": 50754.479439 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.2131, "high": 0.2257, "low": 0.2126, "close": 0.2175, "volume": 210309.89, "close_time": 1764863999999, "quote_volume": 45431.385456, "trades": 336, "taker_buy_base": 94927.23, "taker_buy_quote": 20546.022391 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.217, "high": 0.2175, "low": 0.2093, "close": 0.2128, "volume": 267500.13, "close_time": 1764878399999, "quote_volume": 57438.057329, "trades": 302, "taker_buy_base": 92812.58, "taker_buy_quote": 19940.920053 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.213, "high": 0.2164, "low": 0.2114, "close": 0.2142, "volume": 163287.82, "close_time": 1764892799999, "quote_volume": 34629.56029, "trades": 161, "taker_buy_base": 135981.72, "taker_buy_quote": 28821.476501 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.2141, "high": 0.2149, "low": 0.2108, "close": 0.2114, "volume": 127357.6, "close_time": 1764907199999, "quote_volume": 27095.528317, "trades": 173, "taker_buy_base": 57361.34, "taker_buy_quote": 12195.836318 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.2114, "high": 0.2133, "low": 0.2092, "close": 0.2124, "volume": 54543.3, "close_time": 1764921599999, "quote_volume": 11494.714219, "trades": 88, "taker_buy_base": 26139.1, "taker_buy_quote": 5491.064004 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.2114, "high": 0.2116, "low": 0.2065, "close": 0.2088, "volume": 61884.64, "close_time": 1764935999999, "quote_volume": 12923.093609, "trades": 92, "taker_buy_base": 23039.68, "taker_buy_quote": 4787.148258 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.2067, "high": 0.2092, "low": 0.2045, "close": 0.2058, "volume": 65140.5, "close_time": 1764950399999, "quote_volume": 13529.517468, "trades": 117, "taker_buy_base": 19001.94, "taker_buy_quote": 3922.827901 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.2043, "high": 0.2086, "low": 0.202, "close": 0.2037, "volume": 213628.09, "close_time": 1764964799999, "quote_volume": 43798.666679, "trades": 444, "taker_buy_base": 33543.64, "taker_buy_quote": 6868.099451 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.2026, "high": 0.2061, "low": 0.201, "close": 0.2061, "volume": 23541.04, "close_time": 1764979199999, "quote_volume": 4779.136141, "trades": 116, "taker_buy_base": 15980.81, "taker_buy_quote": 3249.162634 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.2039, "high": 0.2051, "low": 0.1997, "close": 0.2047, "volume": 42359.88, "close_time": 1764993599999, "quote_volume": 8530.504383, "trades": 96, "taker_buy_base": 16168.08, "taker_buy_quote": 3254.828403 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.2056, "high": 0.2071, "low": 0.2026, "close": 0.2041, "volume": 23399.63, "close_time": 1765007999999, "quote_volume": 4779.920492, "trades": 86, "taker_buy_base": 14881.94, "taker_buy_quote": 3047.977972 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.2033, "high": 0.2036, "low": 0.2006, "close": 0.2031, "volume": 18363.07, "close_time": 1765022399999, "quote_volume": 3708.359227, "trades": 74, "taker_buy_base": 10551.95, "taker_buy_quote": 2133.959473 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.2033, "high": 0.2054, "low": 0.2027, "close": 0.2041, "volume": 90980.01, "close_time": 1765036799999, "quote_volume": 18483.27166, "trades": 132, "taker_buy_base": 69459.72, "taker_buy_quote": 14106.494962 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.2043, "high": 0.205, "low": 0.202, "close": 0.2022, "volume": 134332.73, "close_time": 1765051199999, "quote_volume": 27272.003437, "trades": 171, "taker_buy_base": 106491.89, "taker_buy_quote": 21599.070289 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.2022, "high": 0.205, "low": 0.2022, "close": 0.203, "volume": 34138.55, "close_time": 1765065599999, "quote_volume": 6938.125809, "trades": 116, "taker_buy_base": 25747.8, "taker_buy_quote": 5236.399074 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.2032, "high": 0.2047, "low": 0.2027, "close": 0.2043, "volume": 32864.01, "close_time": 1765079999999, "quote_volume": 6702.503606, "trades": 90, "taker_buy_base": 15941.87, "taker_buy_quote": 3248.873464 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.2035, "high": 0.2067, "low": 0.2035, "close": 0.204, "volume": 5950.21, "close_time": 1765094399999, "quote_volume": 1220.715784, "trades": 36, "taker_buy_base": 3067.2, "taker_buy_quote": 630.787408 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.2034, "high": 0.2034, "low": 0.1983, "close": 0.2, "volume": 16674.54, "close_time": 1765108799999, "quote_volume": 3336.433936, "trades": 77, "taker_buy_base": 5380.86, "taker_buy_quote": 1078.674706 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.2014, "high": 0.2014, "low": 0.1943, "close": 0.2014, "volume": 31197.43, "close_time": 1765123199999, "quote_volume": 6188.771488, "trades": 47, "taker_buy_base": 9285.7, "taker_buy_quote": 1844.545361 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.2008, "high": 0.2044, "low": 0.1973, "close": 0.2016, "volume": 19000.43, "close_time": 1765137599999, "quote_volume": 3830.389118, "trades": 44, "taker_buy_base": 2345.91, "taker_buy_quote": 470.395292 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.2015, "high": 0.2027, "low": 0.1944, "close": 0.1984, "volume": 8142.8, "close_time": 1765151999999, "quote_volume": 1606.407939, "trades": 54, "taker_buy_base": 2834.47, "taker_buy_quote": 562.470589 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.1987, "high": 0.2022, "low": 0.1986, "close": 0.2011, "volume": 6695.08, "close_time": 1765166399999, "quote_volume": 1341.739458, "trades": 43, "taker_buy_base": 3229.14, "taker_buy_quote": 647.376476 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.2011, "high": 0.2017, "low": 0.2, "close": 0.2007, "volume": 11154.68, "close_time": 1765180799999, "quote_volume": 2241.904803, "trades": 69, "taker_buy_base": 3182.9, "taker_buy_quote": 640.804892 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.2007, "high": 0.2032, "low": 0.2, "close": 0.2017, "volume": 14648.31, "close_time": 1765195199999, "quote_volume": 2958.763619, "trades": 73, "taker_buy_base": 9192.57, "taker_buy_quote": 1863.258963 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.2017, "high": 0.2036, "low": 0.1981, "close": 0.1981, "volume": 30876.41, "close_time": 1765209599999, "quote_volume": 6217.815743, "trades": 125, "taker_buy_base": 12216.83, "taker_buy_quote": 2465.909567 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.1996, "high": 0.2018, "low": 0.198, "close": 0.1991, "volume": 21636.45, "close_time": 1765223999999, "quote_volume": 4322.196207, "trades": 86, "taker_buy_base": 12666.26, "taker_buy_quote": 2524.961555 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.199, "high": 0.2009, "low": 0.1988, "close": 0.1992, "volume": 38979.74, "close_time": 1765238399999, "quote_volume": 7773.63143, "trades": 54, "taker_buy_base": 5391.08, "taker_buy_quote": 1076.059723 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.199, "high": 0.199, "low": 0.1947, "close": 0.1968, "volume": 12662.03, "close_time": 1765252799999, "quote_volume": 2488.449886, "trades": 55, "taker_buy_base": 10110.67, "taker_buy_quote": 1989.746657 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.1972, "high": 0.1972, "low": 0.1953, "close": 0.1961, "volume": 4701.17, "close_time": 1765267199999, "quote_volume": 921.993878, "trades": 51, "taker_buy_base": 1024.8, "taker_buy_quote": 201.22434 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.1959, "high": 0.1972, "low": 0.1951, "close": 0.1954, "volume": 7707.59, "close_time": 1765281599999, "quote_volume": 1511.580191, "trades": 56, "taker_buy_base": 4552.92, "taker_buy_quote": 894.198667 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.1964, "high": 0.2025, "low": 0.1964, "close": 0.2017, "volume": 11211.13, "close_time": 1765295999999, "quote_volume": 2224.046436, "trades": 49, "taker_buy_base": 6863.53, "taker_buy_quote": 1361.129145 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.2039, "high": 0.2054, "low": 0.2017, "close": 0.2017, "volume": 285058.55, "close_time": 1765310399999, "quote_volume": 58217.646489, "trades": 278, "taker_buy_base": 153014.42, "taker_buy_quote": 31225.416272 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.2026, "high": 0.2038, "low": 0.1993, "close": 0.2038, "volume": 13548.05, "close_time": 1765324799999, "quote_volume": 2741.915365, "trades": 55, "taker_buy_base": 5386.87, "taker_buy_quote": 1092.96444 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.2038, "high": 0.2038, "low": 0.1994, "close": 0.2007, "volume": 12747.28, "close_time": 1765339199999, "quote_volume": 2562.121798, "trades": 43, "taker_buy_base": 5604.06, "taker_buy_quote": 1126.615972 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.2023, "high": 0.2023, "low": 0.1996, "close": 0.2003, "volume": 11311.76, "close_time": 1765353599999, "quote_volume": 2268.791405, "trades": 87, "taker_buy_base": 7023.42, "taker_buy_quote": 1409.74797 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.2004, "high": 0.2005, "low": 0.1979, "close": 0.1979, "volume": 10277.26, "close_time": 1765367999999, "quote_volume": 2046.096092, "trades": 91, "taker_buy_base": 7193.52, "taker_buy_quote": 1433.046342 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.1981, "high": 0.2024, "low": 0.198, "close": 0.2017, "volume": 10398.81, "close_time": 1765382399999, "quote_volume": 2089.789662, "trades": 45, "taker_buy_base": 6654.09, "taker_buy_quote": 1341.775557 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.2007, "high": 0.2033, "low": 0.1995, "close": 0.2033, "volume": 15428.0, "close_time": 1765396799999, "quote_volume": 3101.171015, "trades": 109, "taker_buy_base": 4489.73, "taker_buy_quote": 902.801068 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.203, "high": 0.2056, "low": 0.1964, "close": 0.1983, "volume": 25240.63, "close_time": 1765411199999, "quote_volume": 5048.088737, "trades": 204, "taker_buy_base": 13692.5, "taker_buy_quote": 2731.126927 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1977, "high": 0.1981, "low": 0.1928, "close": 0.1939, "volume": 44570.54, "close_time": 1765425599999, "quote_volume": 8682.959755, "trades": 130, "taker_buy_base": 11390.66, "taker_buy_quote": 2232.18754 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.1936, "high": 0.1953, "low": 0.1934, "close": 0.1935, "volume": 15727.3, "close_time": 1765439999999, "quote_volume": 3050.077584, "trades": 137, "taker_buy_base": 7108.22, "taker_buy_quote": 1380.08735 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.193, "high": 0.1967, "low": 0.192, "close": 0.1957, "volume": 42659.7, "close_time": 1765454399999, "quote_volume": 8277.684274, "trades": 209, "taker_buy_base": 31592.81, "taker_buy_quote": 6128.617201 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.196, "high": 0.196, "low": 0.1933, "close": 0.1952, "volume": 54481.45, "close_time": 1765468799999, "quote_volume": 10589.974207, "trades": 116, "taker_buy_base": 10182.76, "taker_buy_quote": 1982.655072 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.1951, "high": 0.1971, "low": 0.1944, "close": 0.1954, "volume": 11895.13, "close_time": 1765483199999, "quote_volume": 2326.178254, "trades": 78, "taker_buy_base": 7204.42, "taker_buy_quote": 1409.040344 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.1955, "high": 0.1984, "low": 0.1947, "close": 0.1971, "volume": 18400.02, "close_time": 1765497599999, "quote_volume": 3626.135234, "trades": 65, "taker_buy_base": 6304.72, "taker_buy_quote": 1240.090458 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.1972, "high": 0.1978, "low": 0.1953, "close": 0.1975, "volume": 23281.28, "close_time": 1765511999999, "quote_volume": 4583.577301, "trades": 108, "taker_buy_base": 8293.38, "taker_buy_quote": 1631.619264 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.1975, "high": 0.1991, "low": 0.1963, "close": 0.1971, "volume": 42446.09, "close_time": 1765526399999, "quote_volume": 8382.044872, "trades": 361, "taker_buy_base": 23657.0, "taker_buy_quote": 4670.512217 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.1972, "high": 0.1984, "low": 0.1958, "close": 0.1979, "volume": 31133.76, "close_time": 1765540799999, "quote_volume": 6137.453995, "trades": 254, "taker_buy_base": 13483.01, "taker_buy_quote": 2658.201703 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.1976, "high": 0.1981, "low": 0.1924, "close": 0.1924, "volume": 33613.76, "close_time": 1765555199999, "quote_volume": 6633.090581, "trades": 304, "taker_buy_base": 16985.99, "taker_buy_quote": 3355.67615 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.1923, "high": 0.1923, "low": 0.1887, "close": 0.1915, "volume": 66882.91, "close_time": 1765569599999, "quote_volume": 12784.035332, "trades": 401, "taker_buy_base": 46782.69, "taker_buy_quote": 8940.295514 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.1922, "high": 0.195, "low": 0.1914, "close": 0.194, "volume": 20926.61, "close_time": 1765583999999, "quote_volume": 4040.548796, "trades": 146, "taker_buy_base": 11871.89, "taker_buy_quote": 2294.445031 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1945, "high": 0.1946, "low": 0.1929, "close": 0.1935, "volume": 11652.16, "close_time": 1765598399999, "quote_volume": 2254.870554, "trades": 132, "taker_buy_base": 3683.54, "taker_buy_quote": 712.948627 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.1934, "high": 0.1937, "low": 0.1929, "close": 0.1937, "volume": 1179.96, "close_time": 1765612799999, "quote_volume": 228.344533, "trades": 9, "taker_buy_base": 998.3, "taker_buy_quote": 193.256161 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.1944, "high": 0.1944, "low": 0.1922, "close": 0.1929, "volume": 5100.71, "close_time": 1765627199999, "quote_volume": 984.011349, "trades": 48, "taker_buy_base": 1717.77, "taker_buy_quote": 331.625425 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.1937, "high": 0.1937, "low": 0.1921, "close": 0.1921, "volume": 11190.93, "close_time": 1765641599999, "quote_volume": 2155.527895, "trades": 116, "taker_buy_base": 4166.27, "taker_buy_quote": 802.914292 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.1926, "high": 0.1934, "low": 0.1923, "close": 0.1932, "volume": 6516.96, "close_time": 1765655999999, "quote_volume": 1256.756636, "trades": 69, "taker_buy_base": 3641.22, "taker_buy_quote": 702.418474 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.1934, "high": 0.195, "low": 0.1927, "close": 0.195, "volume": 6813.28, "close_time": 1765670399999, "quote_volume": 1318.981532, "trades": 51, "taker_buy_base": 5827.8, "taker_buy_quote": 1128.427283 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.1947, "high": 0.195, "low": 0.1939, "close": 0.1939, "volume": 7590.41, "close_time": 1765684799999, "quote_volume": 1476.35315, "trades": 62, "taker_buy_base": 2667.32, "taker_buy_quote": 519.506276 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.1932, "high": 0.1932, "low": 0.1905, "close": 0.1906, "volume": 1330.85, "close_time": 1765699199999, "quote_volume": 255.074444, "trades": 14, "taker_buy_base": 310.75, "taker_buy_quote": 59.656217 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.1907, "high": 0.198, "low": 0.1902, "close": 0.1952, "volume": 54731.95, "close_time": 1765713599999, "quote_volume": 10612.280154, "trades": 121, "taker_buy_base": 44614.2, "taker_buy_quote": 8657.342069 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.1945, "high": 0.219, "low": 0.1916, "close": 0.1952, "volume": 470577.62, "close_time": 1765727999999, "quote_volume": 96465.471706, "trades": 1158, "taker_buy_base": 217663.02, "taker_buy_quote": 44575.083678 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.1944, "high": 0.195, "low": 0.1896, "close": 0.1902, "volume": 51364.22, "close_time": 1765742399999, "quote_volume": 9846.673036, "trades": 119, "taker_buy_base": 33672.06, "taker_buy_quote": 6456.296173 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.1903, "high": 0.191, "low": 0.1842, "close": 0.1842, "volume": 161368.51, "close_time": 1765756799999, "quote_volume": 30212.628721, "trades": 280, "taker_buy_base": 113451.4, "taker_buy_quote": 21223.41234 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1871, "high": 0.2047, "low": 0.187, "close": 0.1925, "volume": 116062.32, "close_time": 1765771199999, "quote_volume": 23012.990746, "trades": 181, "taker_buy_base": 90441.64, "taker_buy_quote": 17979.356705 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.1936, "high": 0.1966, "low": 0.1918, "close": 0.1966, "volume": 12034.42, "close_time": 1765785599999, "quote_volume": 2335.696057, "trades": 33, "taker_buy_base": 7859.34, "taker_buy_quote": 1526.430265 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.1956, "high": 0.2, "low": 0.1898, "close": 0.1922, "volume": 122884.43, "close_time": 1765799999999, "quote_volume": 23948.516954, "trades": 312, "taker_buy_base": 74013.51, "taker_buy_quote": 14461.360063 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.1911, "high": 0.1913, "low": 0.1825, "close": 0.1843, "volume": 22519.91, "close_time": 1765814399999, "quote_volume": 4182.36396, "trades": 60, "taker_buy_base": 11603.43, "taker_buy_quote": 2155.120725 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.1837, "high": 0.186, "low": 0.1812, "close": 0.1818, "volume": 36967.0, "close_time": 1765828799999, "quote_volume": 6761.20242, "trades": 149, "taker_buy_base": 17473.63, "taker_buy_quote": 3197.665315 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.1809, "high": 0.182, "low": 0.1772, "close": 0.182, "volume": 61379.46, "close_time": 1765843199999, "quote_volume": 11008.661703, "trades": 374, "taker_buy_base": 30459.13, "taker_buy_quote": 5460.502399 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1811, "high": 0.1826, "low": 0.179, "close": 0.1826, "volume": 3462.86, "close_time": 1765857599999, "quote_volume": 624.195777, "trades": 30, "taker_buy_base": 806.68, "taker_buy_quote": 146.568945 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.1806, "high": 0.181, "low": 0.1775, "close": 0.1786, "volume": 14502.75, "close_time": 1765871999999, "quote_volume": 2608.928544, "trades": 140, "taker_buy_base": 6569.25, "taker_buy_quote": 1182.672811 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.1795, "high": 0.1833, "low": 0.1788, "close": 0.1826, "volume": 70329.06, "close_time": 1765886399999, "quote_volume": 12682.781275, "trades": 586, "taker_buy_base": 33562.32, "taker_buy_quote": 6048.090959 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.1832, "high": 0.1847, "low": 0.1799, "close": 0.1834, "volume": 70218.72, "close_time": 1765900799999, "quote_volume": 12799.221959, "trades": 303, "taker_buy_base": 42141.57, "taker_buy_quote": 7683.636347 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.1835, "high": 0.1835, "low": 0.1798, "close": 0.1798, "volume": 22800.31, "close_time": 1765915199999, "quote_volume": 4140.170457, "trades": 128, "taker_buy_base": 11577.37, "taker_buy_quote": 2106.524585 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.1815, "high": 0.1858, "low": 0.1815, "close": 0.1818, "volume": 20416.57, "close_time": 1765929599999, "quote_volume": 3724.711468, "trades": 140, "taker_buy_base": 9619.84, "taker_buy_quote": 1753.212483 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1811, "high": 0.1824, "low": 0.1798, "close": 0.181, "volume": 42144.29, "close_time": 1765943999999, "quote_volume": 7638.102326, "trades": 400, "taker_buy_base": 21503.34, "taker_buy_quote": 3899.018138 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.1803, "high": 0.1808, "low": 0.1794, "close": 0.1796, "volume": 10803.93, "close_time": 1765958399999, "quote_volume": 1943.385965, "trades": 67, "taker_buy_base": 4512.43, "taker_buy_quote": 812.726455 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.1795, "high": 0.182, "low": 0.1753, "close": 0.179, "volume": 46294.18, "close_time": 1765972799999, "quote_volume": 8243.104258, "trades": 330, "taker_buy_base": 22622.71, "taker_buy_quote": 4029.821346 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.179, "high": 0.1831, "low": 0.1779, "close": 0.179, "volume": 49984.22, "close_time": 1765987199999, "quote_volume": 8988.516875, "trades": 275, "taker_buy_base": 23104.43, "taker_buy_quote": 4155.716046 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.1791, "high": 0.1827, "low": 0.1709, "close": 0.1729, "volume": 77312.04, "close_time": 1766001599999, "quote_volume": 13731.479949, "trades": 251, "taker_buy_base": 37607.6, "taker_buy_quote": 6696.655096 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.1738, "high": 0.1754, "low": 0.1718, "close": 0.1746, "volume": 36490.2, "close_time": 1766015999999, "quote_volume": 6340.464016, "trades": 102, "taker_buy_base": 18383.45, "taker_buy_quote": 3191.947078 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.1742, "high": 0.1751, "low": 0.1727, "close": 0.1736, "volume": 18514.8, "close_time": 1766030399999, "quote_volume": 3218.207913, "trades": 61, "taker_buy_base": 9824.22, "taker_buy_quote": 1708.311351 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.1739, "high": 0.1798, "low": 0.1682, "close": 0.1689, "volume": 2886127.18, "close_time": 1766044799999, "quote_volume": 502676.457295, "trades": 11317, "taker_buy_base": 1402806.81, "taker_buy_quote": 244408.51566 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.1691, "high": 0.1701, "low": 0.1664, "close": 0.1682, "volume": 374551.52, "close_time": 1766059199999, "quote_volume": 63040.727201, "trades": 1794, "taker_buy_base": 178312.36, "taker_buy_quote": 30017.287639 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.1686, "high": 0.1738, "low": 0.1681, "close": 0.1713, "volume": 136905.35, "close_time": 1766073599999, "quote_volume": 23434.4353, "trades": 542, "taker_buy_base": 76820.21, "taker_buy_quote": 13156.479833 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.1711, "high": 0.1711, "low": 0.1576, "close": 0.158, "volume": 304507.33, "close_time": 1766087999999, "quote_volume": 50173.699075, "trades": 975, "taker_buy_base": 99954.28, "taker_buy_quote": 16416.68897 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.1582, "high": 0.1613, "low": 0.1582, "close": 0.1602, "volume": 92870.27, "close_time": 1766102399999, "quote_volume": 14867.798484, "trades": 566, "taker_buy_base": 43417.86, "taker_buy_quote": 6950.114875 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1601, "high": 0.1677, "low": 0.1598, "close": 0.1663, "volume": 119928.48, "close_time": 1766116799999, "quote_volume": 19755.700561, "trades": 635, "taker_buy_base": 67335.08, "taker_buy_quote": 11095.927029 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.1664, "high": 0.1691, "low": 0.1647, "close": 0.1683, "volume": 239666.14, "close_time": 1766131199999, "quote_volume": 39964.781281, "trades": 1163, "taker_buy_base": 125035.43, "taker_buy_quote": 20842.862722 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.1688, "high": 0.1706, "low": 0.1672, "close": 0.1682, "volume": 159244.64, "close_time": 1766145599999, "quote_volume": 26864.536245, "trades": 562, "taker_buy_base": 80526.7, "taker_buy_quote": 13579.18326 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.1677, "high": 0.1708, "low": 0.1672, "close": 0.1686, "volume": 135700.6, "close_time": 1766159999999, "quote_volume": 22893.405516, "trades": 511, "taker_buy_base": 71822.75, "taker_buy_quote": 12116.573679 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.1686, "high": 0.1724, "low": 0.1683, "close": 0.172, "volume": 79564.3, "close_time": 1766174399999, "quote_volume": 13491.31178, "trades": 327, "taker_buy_base": 38881.45, "taker_buy_quote": 6594.728676 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.1722, "high": 0.1722, "low": 0.1706, "close": 0.1713, "volume": 39198.34, "close_time": 1766188799999, "quote_volume": 6717.129851, "trades": 138, "taker_buy_base": 21210.75, "taker_buy_quote": 3633.600685 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1719, "high": 0.1733, "low": 0.1712, "close": 0.1725, "volume": 49767.05, "close_time": 1766203199999, "quote_volume": 8562.282153, "trades": 131, "taker_buy_base": 23360.19, "taker_buy_quote": 4017.823948 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.173, "high": 0.1755, "low": 0.172, "close": 0.1737, "volume": 69577.03, "close_time": 1766217599999, "quote_volume": 12101.913523, "trades": 280, "taker_buy_base": 33717.0, "taker_buy_quote": 5866.899657 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.1737, "high": 0.1742, "low": 0.1707, "close": 0.1726, "volume": 33343.58, "close_time": 1766231999999, "quote_volume": 5737.456601, "trades": 134, "taker_buy_base": 13051.16, "taker_buy_quote": 2248.120286 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.1725, "high": 0.1738, "low": 0.1716, "close": 0.1733, "volume": 127280.69, "close_time": 1766246399999, "quote_volume": 21956.207093, "trades": 489, "taker_buy_base": 61894.18, "taker_buy_quote": 10684.353671 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.1731, "high": 0.1733, "low": 0.1713, "close": 0.1723, "volume": 98123.01, "close_time": 1766260799999, "quote_volume": 16901.724728, "trades": 463, "taker_buy_base": 54864.37, "taker_buy_quote": 9452.916283 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.1723, "high": 0.1739, "low": 0.1716, "close": 0.1733, "volume": 56138.11, "close_time": 1766275199999, "quote_volume": 9702.413479, "trades": 224, "taker_buy_base": 27394.03, "taker_buy_quote": 4734.394404 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1734, "high": 0.1738, "low": 0.1696, "close": 0.1707, "volume": 32453.76, "close_time": 1766289599999, "quote_volume": 5576.320209, "trades": 187, "taker_buy_base": 18599.13, "taker_buy_quote": 3196.441499 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.1708, "high": 0.1711, "low": 0.1701, "close": 0.1707, "volume": 33996.58, "close_time": 1766303999999, "quote_volume": 5797.221196, "trades": 174, "taker_buy_base": 16624.02, "taker_buy_quote": 2834.861576 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.1706, "high": 0.1718, "low": 0.1683, "close": 0.1691, "volume": 74489.02, "close_time": 1766318399999, "quote_volume": 12706.724547, "trades": 244, "taker_buy_base": 40998.54, "taker_buy_quote": 6995.548471 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.1691, "high": 0.1705, "low": 0.164, "close": 0.1657, "volume": 102182.05, "close_time": 1766332799999, "quote_volume": 16938.488975, "trades": 258, "taker_buy_base": 63025.38, "taker_buy_quote": 10440.409972 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.1657, "high": 0.1677, "low": 0.1646, "close": 0.1655, "volume": 33517.14, "close_time": 1766347199999, "quote_volume": 5555.701988, "trades": 132, "taker_buy_base": 17733.12, "taker_buy_quote": 2942.449837 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.1659, "high": 0.1672, "low": 0.1647, "close": 0.1664, "volume": 16605.92, "close_time": 1766361599999, "quote_volume": 2760.469467, "trades": 52, "taker_buy_base": 6124.82, "taker_buy_quote": 1017.264608 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1665, "high": 0.1691, "low": 0.1633, "close": 0.1644, "volume": 80993.83, "close_time": 1766375999999, "quote_volume": 13421.829545, "trades": 301, "taker_buy_base": 39537.52, "taker_buy_quote": 6556.617097 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.1649, "high": 0.1678, "low": 0.1646, "close": 0.1665, "volume": 104925.21, "close_time": 1766390399999, "quote_volume": 17429.03161, "trades": 429, "taker_buy_base": 54425.07, "taker_buy_quote": 9041.151564 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.1674, "high": 0.1674, "low": 0.1594, "close": 0.1638, "volume": 274462.66, "close_time": 1766404799999, "quote_volume": 44914.349781, "trades": 1036, "taker_buy_base": 150963.65, "taker_buy_quote": 24707.605646 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.1638, "high": 0.1671, "low": 0.1628, "close": 0.1643, "volume": 103946.52, "close_time": 1766419199999, "quote_volume": 17070.855013, "trades": 414, "taker_buy_base": 53751.39, "taker_buy_quote": 8832.402191 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.1644, "high": 0.1652, "low": 0.1617, "close": 0.1621, "volume": 78371.7, "close_time": 1766433599999, "quote_volume": 12853.935805, "trades": 248, "taker_buy_base": 38172.73, "taker_buy_quote": 6263.363657 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.1621, "high": 0.1636, "low": 0.1608, "close": 0.1634, "volume": 36780.24, "close_time": 1766447999999, "quote_volume": 5957.284881, "trades": 140, "taker_buy_base": 18777.1, "taker_buy_quote": 3042.239666 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1634, "high": 0.1634, "low": 0.1608, "close": 0.1608, "volume": 61319.4, "close_time": 1766462399999, "quote_volume": 9910.609185, "trades": 126, "taker_buy_base": 15158.37, "taker_buy_quote": 2460.330329 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.1607, "high": 0.1622, "low": 0.1595, "close": 0.1595, "volume": 41984.35, "close_time": 1766476799999, "quote_volume": 6757.269078, "trades": 163, "taker_buy_base": 20917.86, "taker_buy_quote": 3370.995388 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.1597, "high": 0.1619, "low": 0.1595, "close": 0.1615, "volume": 60266.37, "close_time": 1766491199999, "quote_volume": 9659.108152, "trades": 134, "taker_buy_base": 24040.57, "taker_buy_quote": 3852.183957 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.161, "high": 0.161, "low": 0.1579, "close": 0.1597, "volume": 62166.63, "close_time": 1766505599999, "quote_volume": 9926.144187, "trades": 176, "taker_buy_base": 34060.98, "taker_buy_quote": 5439.777221 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.16, "high": 0.1626, "low": 0.16, "close": 0.1622, "volume": 50525.69, "close_time": 1766519999999, "quote_volume": 8173.437639, "trades": 160, "taker_buy_base": 29713.84, "taker_buy_quote": 4808.881706 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.1623, "high": 0.1633, "low": 0.1615, "close": 0.1626, "volume": 71153.48, "close_time": 1766534399999, "quote_volume": 11559.110682, "trades": 206, "taker_buy_base": 60524.27, "taker_buy_quote": 9832.799538 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1617, "high": 0.162, "low": 0.1594, "close": 0.162, "volume": 41763.14, "close_time": 1766548799999, "quote_volume": 6686.22187, "trades": 140, "taker_buy_base": 20483.79, "taker_buy_quote": 3278.132935 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.1618, "high": 0.1638, "low": 0.1605, "close": 0.1631, "volume": 57288.95, "close_time": 1766563199999, "quote_volume": 9260.224189, "trades": 145, "taker_buy_base": 30394.59, "taker_buy_quote": 4913.615681 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.1632, "high": 0.1665, "low": 0.1611, "close": 0.1629, "volume": 209066.02, "close_time": 1766577599999, "quote_volume": 34180.764013, "trades": 659, "taker_buy_base": 103711.63, "taker_buy_quote": 16952.920182 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.1629, "high": 0.175, "low": 0.1628, "close": 0.1687, "volume": 248461.72, "close_time": 1766591999999, "quote_volume": 42060.689648, "trades": 913, "taker_buy_base": 132072.32, "taker_buy_quote": 22328.660467 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.1689, "high": 0.1699, "low": 0.1658, "close": 0.1676, "volume": 61797.2, "close_time": 1766606399999, "quote_volume": 10339.069327, "trades": 138, "taker_buy_base": 27726.55, "taker_buy_quote": 4632.47114 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.1673, "high": 0.1675, "low": 0.1657, "close": 0.1664, "volume": 37531.64, "close_time": 1766620799999, "quote_volume": 6254.306566, "trades": 145, "taker_buy_base": 23403.75, "taker_buy_quote": 3902.296731 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1674, "high": 0.1978, "low": 0.1674, "close": 0.1854, "volume": 1371713.63, "close_time": 1766635199999, "quote_volume": 254083.876408, "trades": 3182, "taker_buy_base": 769989.6, "taker_buy_quote": 142798.856204 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.1844, "high": 0.1925, "low": 0.1834, "close": 0.1886, "volume": 423958.7, "close_time": 1766649599999, "quote_volume": 79400.377455, "trades": 838, "taker_buy_base": 223718.64, "taker_buy_quote": 41821.979545 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.1879, "high": 0.2151, "low": 0.1859, "close": 0.1874, "volume": 1726348.4, "close_time": 1766663999999, "quote_volume": 340443.72149, "trades": 2857, "taker_buy_base": 775791.11, "taker_buy_quote": 152966.572008 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.1876, "high": 0.2159, "low": 0.1864, "close": 0.1953, "volume": 1291113.77, "close_time": 1766678399999, "quote_volume": 259268.103167, "trades": 2376, "taker_buy_base": 618721.38, "taker_buy_quote": 124530.809061 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.195, "high": 0.2056, "low": 0.1904, "close": 0.2003, "volume": 335143.68, "close_time": 1766692799999, "quote_volume": 65728.665822, "trades": 1278, "taker_buy_base": 195905.29, "taker_buy_quote": 38418.492595 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.1996, "high": 0.1996, "low": 0.1877, "close": 0.1917, "volume": 413280.61, "close_time": 1766707199999, "quote_volume": 79641.118823, "trades": 997, "taker_buy_base": 254945.96, "taker_buy_quote": 49131.465418 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1915, "high": 0.1952, "low": 0.1799, "close": 0.1826, "volume": 354866.48, "close_time": 1766721599999, "quote_volume": 65538.252489, "trades": 904, "taker_buy_base": 191290.73, "taker_buy_quote": 35212.424838 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.1825, "high": 0.1827, "low": 0.1765, "close": 0.1793, "volume": 86802.97, "close_time": 1766735999999, "quote_volume": 15660.889666, "trades": 245, "taker_buy_base": 22288.96, "taker_buy_quote": 4013.955717 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.1784, "high": 0.1819, "low": 0.1762, "close": 0.1794, "volume": 121032.56, "close_time": 1766750399999, "quote_volume": 21628.79993, "trades": 324, "taker_buy_base": 65818.9, "taker_buy_quote": 11779.192511 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.1794, "high": 0.18, "low": 0.1748, "close": 0.176, "volume": 54983.52, "close_time": 1766764799999, "quote_volume": 9699.106611, "trades": 214, "taker_buy_base": 8077.98, "taker_buy_quote": 1428.921383 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.1758, "high": 0.1773, "low": 0.1745, "close": 0.176, "volume": 52046.93, "close_time": 1766779199999, "quote_volume": 9157.82476, "trades": 385, "taker_buy_base": 27073.07, "taker_buy_quote": 4772.798527 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.1758, "high": 0.1775, "low": 0.1753, "close": 0.1775, "volume": 102206.6, "close_time": 1766793599999, "quote_volume": 18078.159861, "trades": 241, "taker_buy_base": 31017.5, "taker_buy_quote": 5469.906043 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1768, "high": 0.1789, "low": 0.1736, "close": 0.1789, "volume": 36611.53, "close_time": 1766807999999, "quote_volume": 6450.951581, "trades": 109, "taker_buy_base": 17505.28, "taker_buy_quote": 3087.899743 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.1785, "high": 0.1795, "low": 0.1762, "close": 0.1776, "volume": 65548.19, "close_time": 1766822399999, "quote_volume": 11655.994098, "trades": 153, "taker_buy_base": 29211.57, "taker_buy_quote": 5198.355782 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.1776, "high": 0.1782, "low": 0.1676, "close": 0.169, "volume": 158878.3, "close_time": 1766836799999, "quote_volume": 27177.432971, "trades": 480, "taker_buy_base": 104609.71, "taker_buy_quote": 17844.996567 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.1685, "high": 0.1709, "low": 0.1672, "close": 0.1699, "volume": 38452.39, "close_time": 1766851199999, "quote_volume": 6504.709029, "trades": 82, "taker_buy_base": 17444.49, "taker_buy_quote": 2959.435884 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.1706, "high": 0.1718, "low": 0.1697, "close": 0.1703, "volume": 114500.08, "close_time": 1766865599999, "quote_volume": 19509.874007, "trades": 467, "taker_buy_base": 32805.05, "taker_buy_quote": 5586.798594 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.1701, "high": 0.172, "low": 0.1699, "close": 0.1716, "volume": 11863.67, "close_time": 1766879999999, "quote_volume": 2028.427128, "trades": 87, "taker_buy_base": 2655.94, "taker_buy_quote": 455.145807 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1713, "high": 0.1748, "low": 0.1705, "close": 0.1748, "volume": 8793.21, "close_time": 1766894399999, "quote_volume": 1509.77215, "trades": 111, "taker_buy_base": 4394.08, "taker_buy_quote": 756.364282 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.1745, "high": 0.1746, "low": 0.1707, "close": 0.1715, "volume": 43574.77, "close_time": 1766908799999, "quote_volume": 7486.391316, "trades": 209, "taker_buy_base": 25618.58, "taker_buy_quote": 4403.430293 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.1718, "high": 0.172, "low": 0.169, "close": 0.1691, "volume": 69376.76, "close_time": 1766923199999, "quote_volume": 11813.427605, "trades": 369, "taker_buy_base": 40636.96, "taker_buy_quote": 6927.077947 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.1694, "high": 0.1699, "low": 0.1679, "close": 0.1682, "volume": 20918.26, "close_time": 1766937599999, "quote_volume": 3534.439245, "trades": 119, "taker_buy_base": 8697.76, "taker_buy_quote": 1475.391551 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.1682, "high": 0.1688, "low": 0.165, "close": 0.1657, "volume": 16592.83, "close_time": 1766951999999, "quote_volume": 2769.828272, "trades": 94, "taker_buy_base": 5273.76, "taker_buy_quote": 884.183021 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.1657, "high": 0.1674, "low": 0.1645, "close": 0.1672, "volume": 17393.23, "close_time": 1766966399999, "quote_volume": 2876.730285, "trades": 55, "taker_buy_base": 3316.68, "taker_buy_quote": 551.440683 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1672, "high": 0.173, "low": 0.1658, "close": 0.1726, "volume": 46743.5, "close_time": 1766980799999, "quote_volume": 7874.208926, "trades": 293, "taker_buy_base": 29053.82, "taker_buy_quote": 4913.581055 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.1725, "high": 0.1751, "low": 0.1705, "close": 0.1707, "volume": 64896.9, "close_time": 1766995199999, "quote_volume": 11194.299661, "trades": 207, "taker_buy_base": 41929.78, "taker_buy_quote": 7237.560083 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.1718, "high": 0.1729, "low": 0.1703, "close": 0.1707, "volume": 33384.49, "close_time": 1767009599999, "quote_volume": 5737.675818, "trades": 124, "taker_buy_base": 16109.89, "taker_buy_quote": 2776.93682 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.1707, "high": 0.1797, "low": 0.1686, "close": 0.1761, "volume": 178085.24, "close_time": 1767023999999, "quote_volume": 31055.18878, "trades": 393, "taker_buy_base": 66988.49, "taker_buy_quote": 11682.248265 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.1761, "high": 0.1761, "low": 0.1696, "close": 0.1705, "volume": 116438.48, "close_time": 1767038399999, "quote_volume": 20198.321103, "trades": 161, "taker_buy_base": 74463.48, "taker_buy_quote": 12933.821566 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.17, "high": 0.1835, "low": 0.1685, "close": 0.17, "volume": 72070.95, "close_time": 1767052799999, "quote_volume": 12288.64196, "trades": 267, "taker_buy_base": 40893.47, "taker_buy_quote": 6986.94554 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.17, "high": 0.1708, "low": 0.165, "close": 0.1664, "volume": 70600.93, "close_time": 1767067199999, "quote_volume": 11782.500486, "trades": 247, "taker_buy_base": 31991.59, "taker_buy_quote": 5333.316303 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.1661, "high": 0.169, "low": 0.1656, "close": 0.1682, "volume": 58574.48, "close_time": 1767081599999, "quote_volume": 9796.889457, "trades": 159, "taker_buy_base": 34549.28, "taker_buy_quote": 5793.100469 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.168, "high": 0.1743, "low": 0.1675, "close": 0.1736, "volume": 81971.91, "close_time": 1767095999999, "quote_volume": 14064.70421, "trades": 173, "taker_buy_base": 43415.04, "taker_buy_quote": 7454.666427 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.173, "high": 0.1731, "low": 0.17, "close": 0.1725, "volume": 33131.78, "close_time": 1767110399999, "quote_volume": 5681.686459, "trades": 99, "taker_buy_base": 15532.44, "taker_buy_quote": 2654.910133 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.1731, "high": 0.1735, "low": 0.1696, "close": 0.1718, "volume": 57307.53, "close_time": 1767124799999, "quote_volume": 9818.475531, "trades": 159, "taker_buy_base": 29894.53, "taker_buy_quote": 5120.859902 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.1719, "high": 0.1733, "low": 0.1707, "close": 0.1733, "volume": 70351.53, "close_time": 1767139199999, "quote_volume": 12058.016451, "trades": 104, "taker_buy_base": 17452.44, "taker_buy_quote": 2998.494903 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1729, "high": 0.1755, "low": 0.1711, "close": 0.1753, "volume": 72019.39, "close_time": 1767153599999, "quote_volume": 12469.283433, "trades": 488, "taker_buy_base": 29383.16, "taker_buy_quote": 5085.677783 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.1753, "high": 0.1758, "low": 0.1717, "close": 0.1717, "volume": 21226.31, "close_time": 1767167999999, "quote_volume": 3671.253476, "trades": 73, "taker_buy_base": 7759.2, "taker_buy_quote": 1342.161341 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.1723, "high": 0.1725, "low": 0.169, "close": 0.1701, "volume": 35469.44, "close_time": 1767182399999, "quote_volume": 6050.554313, "trades": 250, "taker_buy_base": 20360.58, "taker_buy_quote": 3476.049618 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.1701, "high": 0.1715, "low": 0.169, "close": 0.1698, "volume": 41983.3, "close_time": 1767196799999, "quote_volume": 7163.762842, "trades": 222, "taker_buy_base": 19156.51, "taker_buy_quote": 3273.236788 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.1695, "high": 0.1705, "low": 0.1665, "close": 0.1699, "volume": 40090.88, "close_time": 1767211199999, "quote_volume": 6766.528284, "trades": 197, "taker_buy_base": 18876.13, "taker_buy_quote": 3178.202821 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.1695, "high": 0.1695, "low": 0.167, "close": 0.1688, "volume": 53127.84, "close_time": 1767225599999, "quote_volume": 8906.919098, "trades": 123, "taker_buy_base": 44656.94, "taker_buy_quote": 7484.332684 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1683, "high": 0.1695, "low": 0.1677, "close": 0.1681, "volume": 29287.13, "close_time": 1767239999999, "quote_volume": 4930.707203, "trades": 161, "taker_buy_base": 16064.66, "taker_buy_quote": 2704.575389 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.168, "high": 0.1686, "low": 0.1672, "close": 0.1676, "volume": 19834.76, "close_time": 1767254399999, "quote_volume": 3332.532109, "trades": 155, "taker_buy_base": 7809.37, "taker_buy_quote": 1313.568083 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.1677, "high": 0.1693, "low": 0.1676, "close": 0.1692, "volume": 58930.91, "close_time": 1767268799999, "quote_volume": 9900.057718, "trades": 174, "taker_buy_base": 16895.84, "taker_buy_quote": 2835.319635 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.1693, "high": 0.1709, "low": 0.1681, "close": 0.1703, "volume": 45098.41, "close_time": 1767283199999, "quote_volume": 7632.719666, "trades": 40, "taker_buy_base": 41099.04, "taker_buy_quote": 6953.797454 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.1704, "high": 0.1718, "low": 0.1696, "close": 0.1718, "volume": 51077.59, "close_time": 1767297599999, "quote_volume": 8717.561426, "trades": 50, "taker_buy_base": 27814.13, "taker_buy_quote": 4749.634302 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.1719, "high": 0.1723, "low": 0.1707, "close": 0.1716, "volume": 22145.15, "close_time": 1767311999999, "quote_volume": 3792.856282, "trades": 29, "taker_buy_base": 15377.46, "taker_buy_quote": 2631.520482 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.171, "high": 0.171, "low": 0.1683, "close": 0.1709, "volume": 15199.52, "close_time": 1767326399999, "quote_volume": 2587.766028, "trades": 88, "taker_buy_base": 4659.82, "taker_buy_quote": 795.587089 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.171, "high": 0.1751, "low": 0.1708, "close": 0.1748, "volume": 9984.03, "close_time": 1767340799999, "quote_volume": 1715.791762, "trades": 68, "taker_buy_base": 8386.56, "taker_buy_quote": 1440.79828 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.1737, "high": 0.1747, "low": 0.1723, "close": 0.1729, "volume": 11502.98, "close_time": 1767355199999, "quote_volume": 1999.894917, "trades": 44, "taker_buy_base": 4428.29, "taker_buy_quote": 771.221924 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.1727, "high": 0.1743, "low": 0.1724, "close": 0.1743, "volume": 11513.58, "close_time": 1767369599999, "quote_volume": 1993.534486, "trades": 33, "taker_buy_base": 4635.1, "taker_buy_quote": 803.251138 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.1741, "high": 0.1767, "low": 0.1741, "close": 0.1754, "volume": 31425.36, "close_time": 1767383999999, "quote_volume": 5519.599511, "trades": 55, "taker_buy_base": 10228.7, "taker_buy_quote": 1802.177165 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.1755, "high": 0.178, "low": 0.1753, "close": 0.1772, "volume": 27032.52, "close_time": 1767398399999, "quote_volume": 4776.402765, "trades": 42, "taker_buy_base": 17328.05, "taker_buy_quote": 3064.612224 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.1778, "high": 0.1807, "low": 0.1771, "close": 0.1806, "volume": 31160.19, "close_time": 1767412799999, "quote_volume": 5560.52179, "trades": 156, "taker_buy_base": 12691.28, "taker_buy_quote": 2263.690325 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.1806, "high": 0.1807, "low": 0.1741, "close": 0.1745, "volume": 35882.79, "close_time": 1767427199999, "quote_volume": 6358.704127, "trades": 179, "taker_buy_base": 11733.26, "taker_buy_quote": 2087.150537 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.1744, "high": 0.1794, "low": 0.1743, "close": 0.1777, "volume": 7419.0, "close_time": 1767441599999, "quote_volume": 1312.641946, "trades": 43, "taker_buy_base": 3137.38, "taker_buy_quote": 554.896638 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.1776, "high": 0.1803, "low": 0.1776, "close": 0.1792, "volume": 40747.75, "close_time": 1767455999999, "quote_volume": 7310.882489, "trades": 181, "taker_buy_base": 22949.79, "taker_buy_quote": 4120.025458 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.1788, "high": 0.1817, "low": 0.1788, "close": 0.1803, "volume": 52245.0, "close_time": 1767470399999, "quote_volume": 9433.110527, "trades": 122, "taker_buy_base": 20950.41, "taker_buy_quote": 3783.005324 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.1795, "high": 0.1804, "low": 0.1792, "close": 0.1792, "volume": 22186.26, "close_time": 1767484799999, "quote_volume": 3988.262063, "trades": 45, "taker_buy_base": 9032.04, "taker_buy_quote": 1625.797144 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.1819, "high": 0.1822, "low": 0.181, "close": 0.1812, "volume": 27640.21, "close_time": 1767499199999, "quote_volume": 5021.215388, "trades": 59, "taker_buy_base": 19985.77, "taker_buy_quote": 3633.668573 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.1811, "high": 0.1811, "low": 0.1784, "close": 0.1795, "volume": 26927.95, "close_time": 1767513599999, "quote_volume": 4837.540926, "trades": 70, "taker_buy_base": 12179.5, "taker_buy_quote": 2185.722682 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.1792, "high": 0.1814, "low": 0.1789, "close": 0.1804, "volume": 59162.1, "close_time": 1767527999999, "quote_volume": 10683.791547, "trades": 142, "taker_buy_base": 38545.86, "taker_buy_quote": 6970.26939 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.1806, "high": 0.1823, "low": 0.1793, "close": 0.1809, "volume": 49649.42, "close_time": 1767542399999, "quote_volume": 8957.826026, "trades": 198, "taker_buy_base": 23228.29, "taker_buy_quote": 4196.425493 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.1817, "high": 0.1828, "low": 0.1798, "close": 0.18, "volume": 37963.33, "close_time": 1767556799999, "quote_volume": 6889.734111, "trades": 180, "taker_buy_base": 10776.03, "taker_buy_quote": 1950.315003 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.1805, "high": 0.1812, "low": 0.1796, "close": 0.181, "volume": 25261.88, "close_time": 1767571199999, "quote_volume": 4560.13287, "trades": 100, "taker_buy_base": 11646.78, "taker_buy_quote": 2107.218982 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1811, "high": 0.1832, "low": 0.1797, "close": 0.1805, "volume": 75373.32, "close_time": 1767585599999, "quote_volume": 13672.143843, "trades": 597, "taker_buy_base": 33984.57, "taker_buy_quote": 6160.833581 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.1804, "high": 0.1804, "low": 0.1776, "close": 0.179, "volume": 44172.92, "close_time": 1767599999999, "quote_volume": 7906.345787, "trades": 210, "taker_buy_base": 20573.1, "taker_buy_quote": 3680.494153 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.1788, "high": 0.1793, "low": 0.1748, "close": 0.1772, "volume": 101540.67, "close_time": 1767614399999, "quote_volume": 17919.283311, "trades": 738, "taker_buy_base": 52574.62, "taker_buy_quote": 9287.307676 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.1772, "high": 0.1773, "low": 0.1748, "close": 0.1768, "volume": 131679.6, "close_time": 1767628799999, "quote_volume": 23197.863925, "trades": 1120, "taker_buy_base": 61332.55, "taker_buy_quote": 10796.089309 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.1769, "high": 0.1805, "low": 0.174, "close": 0.1796, "volume": 273319.46, "close_time": 1767643199999, "quote_volume": 48289.73852, "trades": 1381, "taker_buy_base": 126054.0, "taker_buy_quote": 22253.804902 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.1796, "high": 0.1818, "low": 0.1788, "close": 0.1813, "volume": 131230.47, "close_time": 1767657599999, "quote_volume": 23671.555066, "trades": 907, "taker_buy_base": 51675.04, "taker_buy_quote": 9320.289486 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.1813, "high": 0.1833, "low": 0.1772, "close": 0.1799, "volume": 156021.8, "close_time": 1767671999999, "quote_volume": 28100.423644, "trades": 1229, "taker_buy_base": 72287.87, "taker_buy_quote": 13026.05509 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.1804, "high": 0.181, "low": 0.1775, "close": 0.1781, "volume": 118388.69, "close_time": 1767686399999, "quote_volume": 21249.56843, "trades": 750, "taker_buy_base": 58743.0, "taker_buy_quote": 10556.116783 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.1782, "high": 0.18, "low": 0.1774, "close": 0.1797, "volume": 109832.5, "close_time": 1767700799999, "quote_volume": 19605.437942, "trades": 827, "taker_buy_base": 54855.09, "taker_buy_quote": 9792.822347 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.1797, "high": 0.1823, "low": 0.1787, "close": 0.1792, "volume": 174525.45, "close_time": 1767715199999, "quote_volume": 31483.264169, "trades": 984, "taker_buy_base": 60569.78, "taker_buy_quote": 10966.415823 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.1795, "high": 0.1799, "low": 0.175, "close": 0.1786, "volume": 233923.33, "close_time": 1767729599999, "quote_volume": 41626.44045, "trades": 752, "taker_buy_base": 128868.7, "taker_buy_quote": 22925.110546 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.1794, "high": 0.1827, "low": 0.1794, "close": 0.1823, "volume": 100233.63, "close_time": 1767743999999, "quote_volume": 18193.0673, "trades": 314, "taker_buy_base": 49453.77, "taker_buy_quote": 8971.292622 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.1822, "high": 0.1831, "low": 0.1793, "close": 0.1804, "volume": 56856.54, "close_time": 1767758399999, "quote_volume": 10286.56874, "trades": 271, "taker_buy_base": 27688.48, "taker_buy_quote": 5007.570749 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.1803, "high": 0.1808, "low": 0.1781, "close": 0.1804, "volume": 120225.84, "close_time": 1767772799999, "quote_volume": 21601.40474, "trades": 95, "taker_buy_base": 71318.89, "taker_buy_quote": 12848.984581 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.1805, "high": 0.1812, "low": 0.178, "close": 0.1806, "volume": 14959.65, "close_time": 1767787199999, "quote_volume": 2688.62001, "trades": 32, "taker_buy_base": 9129.91, "taker_buy_quote": 1639.887027 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.1816, "high": 0.1816, "low": 0.1758, "close": 0.1764, "volume": 41802.15, "close_time": 1767801599999, "quote_volume": 7440.371682, "trades": 73, "taker_buy_base": 20024.77, "taker_buy_quote": 3564.11157 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.1764, "high": 0.1787, "low": 0.1762, "close": 0.1772, "volume": 54904.94, "close_time": 1767815999999, "quote_volume": 9710.552309, "trades": 53, "taker_buy_base": 18141.25, "taker_buy_quote": 3209.192342 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.1772, "high": 0.1772, "low": 0.169, "close": 0.1717, "volume": 64544.1, "close_time": 1767830399999, "quote_volume": 11075.030274, "trades": 80, "taker_buy_base": 23040.44, "taker_buy_quote": 3935.039324 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1698, "high": 0.1717, "low": 0.1679, "close": 0.1695, "volume": 25297.93, "close_time": 1767844799999, "quote_volume": 4294.817355, "trades": 133, "taker_buy_base": 15142.36, "taker_buy_quote": 2573.328668 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.1702, "high": 0.1704, "low": 0.1678, "close": 0.1704, "volume": 7818.8, "close_time": 1767859199999, "quote_volume": 1323.824642, "trades": 55, "taker_buy_base": 3639.57, "taker_buy_quote": 615.536706 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.1702, "high": 0.1703, "low": 0.1666, "close": 0.1682, "volume": 30800.57, "close_time": 1767873599999, "quote_volume": 5192.555184, "trades": 75, "taker_buy_base": 20178.64, "taker_buy_quote": 3409.003493 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.1678, "high": 0.17, "low": 0.167, "close": 0.1695, "volume": 13117.63, "close_time": 1767887999999, "quote_volume": 2208.935602, "trades": 71, "taker_buy_base": 2933.62, "taker_buy_quote": 492.941483 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.1701, "high": 0.1703, "low": 0.1681, "close": 0.1681, "volume": 28103.02, "close_time": 1767902399999, "quote_volume": 4761.826646, "trades": 52, "taker_buy_base": 19352.66, "taker_buy_quote": 3282.091399 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.1674, "high": 0.1712, "low": 0.1674, "close": 0.1705, "volume": 17293.46, "close_time": 1767916799999, "quote_volume": 2933.177751, "trades": 47, "taker_buy_base": 15322.56, "taker_buy_quote": 2599.008654 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.1702, "high": 0.1702, "low": 0.1626, "close": 0.1674, "volume": 42721.51, "close_time": 1767931199999, "quote_volume": 7083.017917, "trades": 155, "taker_buy_base": 16375.83, "taker_buy_quote": 2707.048227 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.1673, "high": 0.1683, "low": 0.1664, "close": 0.1677, "volume": 51182.14, "close_time": 1767945599999, "quote_volume": 8559.771197, "trades": 380, "taker_buy_base": 19271.0, "taker_buy_quote": 3224.513801 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.1677, "high": 0.1681, "low": 0.1649, "close": 0.1661, "volume": 104382.03, "close_time": 1767959999999, "quote_volume": 17369.238147, "trades": 696, "taker_buy_base": 48387.69, "taker_buy_quote": 8054.914373 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.166, "high": 0.1694, "low": 0.1658, "close": 0.1678, "volume": 70606.7, "close_time": 1767974399999, "quote_volume": 11799.546668, "trades": 687, "taker_buy_base": 34657.28, "taker_buy_quote": 5793.820974 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.168, "high": 0.1698, "low": 0.165, "close": 0.1657, "volume": 109491.78, "close_time": 1767988799999, "quote_volume": 18328.637216, "trades": 742, "taker_buy_base": 57057.3, "taker_buy_quote": 9548.262496 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.1656, "high": 0.1682, "low": 0.1653, "close": 0.1681, "volume": 57152.05, "close_time": 1768003199999, "quote_volume": 9547.530549, "trades": 429, "taker_buy_base": 32462.95, "taker_buy_quote": 5427.228181 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1681, "high": 0.1681, "low": 0.1656, "close": 0.1671, "volume": 72464.83, "close_time": 1768017599999, "quote_volume": 12084.70262, "trades": 491, "taker_buy_base": 31762.56, "taker_buy_quote": 5296.341986 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.1673, "high": 0.168, "low": 0.1655, "close": 0.1678, "volume": 60131.1, "close_time": 1768031999999, "quote_volume": 10036.421614, "trades": 558, "taker_buy_base": 29123.76, "taker_buy_quote": 4862.05864 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.1678, "high": 0.1693, "low": 0.1677, "close": 0.1689, "volume": 102633.34, "close_time": 1768046399999, "quote_volume": 17303.892999, "trades": 689, "taker_buy_base": 40485.3, "taker_buy_quote": 6828.119941 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.1691, "high": 0.1703, "low": 0.1687, "close": 0.1702, "volume": 89768.59, "close_time": 1768060799999, "quote_volume": 15203.683283, "trades": 613, "taker_buy_base": 44187.53, "taker_buy_quote": 7486.42773 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.1701, "high": 0.1737, "low": 0.1695, "close": 0.1709, "volume": 169213.53, "close_time": 1768075199999, "quote_volume": 28980.884498, "trades": 910, "taker_buy_base": 82833.63, "taker_buy_quote": 14187.526922 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.1709, "high": 0.171, "low": 0.1673, "close": 0.1687, "volume": 80966.94, "close_time": 1768089599999, "quote_volume": 13724.299767, "trades": 541, "taker_buy_base": 44874.07, "taker_buy_quote": 7604.425281 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.1687, "high": 0.1718, "low": 0.1677, "close": 0.1699, "volume": 55551.26, "close_time": 1768103999999, "quote_volume": 9465.615746, "trades": 470, "taker_buy_base": 24095.69, "taker_buy_quote": 4113.644336 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.1699, "high": 0.1701, "low": 0.1684, "close": 0.1696, "volume": 91051.84, "close_time": 1768118399999, "quote_volume": 15421.261093, "trades": 661, "taker_buy_base": 45871.65, "taker_buy_quote": 7772.34209 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.1696, "high": 0.1704, "low": 0.1687, "close": 0.1699, "volume": 39072.86, "close_time": 1768132799999, "quote_volume": 6635.642821, "trades": 400, "taker_buy_base": 18137.99, "taker_buy_quote": 3081.51237 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.1699, "high": 0.1703, "low": 0.1678, "close": 0.1687, "volume": 56281.98, "close_time": 1768147199999, "quote_volume": 9531.208078, "trades": 507, "taker_buy_base": 32066.56, "taker_buy_quote": 5434.45324 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.1687, "high": 0.1694, "low": 0.1673, "close": 0.1675, "volume": 40859.27, "close_time": 1768161599999, "quote_volume": 6866.28994, "trades": 309, "taker_buy_base": 18587.18, "taker_buy_quote": 3124.860496 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.1674, "high": 0.1674, "low": 0.1639, "close": 0.1664, "volume": 55277.99, "close_time": 1768175999999, "quote_volume": 9171.241179, "trades": 350, "taker_buy_base": 22541.3, "taker_buy_quote": 3737.634679 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1662, "high": 0.1676, "low": 0.1631, "close": 0.1657, "volume": 104196.23, "close_time": 1768190399999, "quote_volume": 17319.395782, "trades": 1107, "taker_buy_base": 42410.16, "taker_buy_quote": 7057.547902 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.1657, "high": 0.1673, "low": 0.1631, "close": 0.1633, "volume": 130740.92, "close_time": 1768204799999, "quote_volume": 21615.632061, "trades": 1806, "taker_buy_base": 48210.3, "taker_buy_quote": 7977.184579 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.1632, "high": 0.1641, "low": 0.1614, "close": 0.1629, "volume": 214307.29, "close_time": 1768219199999, "quote_volume": 34877.034188, "trades": 2417, "taker_buy_base": 94275.66, "taker_buy_quote": 15363.261976 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.1629, "high": 0.1651, "low": 0.1609, "close": 0.1643, "volume": 234824.53, "close_time": 1768233599999, "quote_volume": 38299.281297, "trades": 2407, "taker_buy_base": 112547.1, "taker_buy_quote": 18377.051882 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.1643, "high": 0.1663, "low": 0.1634, "close": 0.1645, "volume": 233851.15, "close_time": 1768247999999, "quote_volume": 38579.316161, "trades": 1867, "taker_buy_base": 111029.81, "taker_buy_quote": 18325.176172 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.1643, "high": 0.1648, "low": 0.161, "close": 0.1625, "volume": 112397.98, "close_time": 1768262399999, "quote_volume": 18263.427083, "trades": 170, "taker_buy_base": 50520.35, "taker_buy_quote": 8212.032295 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1623, "high": 0.1625, "low": 0.161, "close": 0.1615, "volume": 23107.19, "close_time": 1768276799999, "quote_volume": 3737.52898, "trades": 47, "taker_buy_base": 9221.65, "taker_buy_quote": 1492.852778 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.1626, "high": 0.1637, "low": 0.1623, "close": 0.1637, "volume": 23373.26, "close_time": 1768291199999, "quote_volume": 3805.564868, "trades": 102, "taker_buy_base": 9434.0, "taker_buy_quote": 1535.547389 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.1638, "high": 0.1644, "low": 0.1624, "close": 0.1633, "volume": 50894.81, "close_time": 1768305599999, "quote_volume": 8305.519294, "trades": 198, "taker_buy_base": 30347.61, "taker_buy_quote": 4952.168348 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.163, "high": 0.1652, "low": 0.1623, "close": 0.1648, "volume": 34894.48, "close_time": 1768319999999, "quote_volume": 5709.386452, "trades": 164, "taker_buy_base": 16077.9, "taker_buy_quote": 2630.549279 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.166, "high": 0.1667, "low": 0.1647, "close": 0.1657, "volume": 41669.84, "close_time": 1768334399999, "quote_volume": 6891.651881, "trades": 171, "taker_buy_base": 19316.9, "taker_buy_quote": 3200.776678 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.1657, "high": 0.1692, "low": 0.1644, "close": 0.1674, "volume": 72700.74, "close_time": 1768348799999, "quote_volume": 12159.669886, "trades": 230, "taker_buy_base": 39545.8, "taker_buy_quote": 6631.103814 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.1673, "high": 0.1712, "low": 0.167, "close": 0.1686, "volume": 72509.9, "close_time": 1768363199999, "quote_volume": 12205.74178, "trades": 180, "taker_buy_base": 57940.96, "taker_buy_quote": 9757.939074 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.1689, "high": 0.1689, "low": 0.1664, "close": 0.1667, "volume": 76763.79, "close_time": 1768377599999, "quote_volume": 12857.278456, "trades": 176, "taker_buy_base": 23374.64, "taker_buy_quote": 3922.245074 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.1675, "high": 0.1695, "low": 0.1672, "close": 0.1685, "volume": 100129.83, "close_time": 1768391999999, "quote_volume": 16833.941704, "trades": 417, "taker_buy_base": 58030.55, "taker_buy_quote": 9759.631458 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.1692, "high": 0.1734, "low": 0.1692, "close": 0.1719, "volume": 215921.1, "close_time": 1768406399999, "quote_volume": 37023.920411, "trades": 387, "taker_buy_base": 52590.94, "taker_buy_quote": 9015.550586 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.1725, "high": 0.1737, "low": 0.1688, "close": 0.1717, "volume": 70162.18, "close_time": 1768420799999, "quote_volume": 12020.827684, "trades": 110, "taker_buy_base": 37161.53, "taker_buy_quote": 6371.988448 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.172, "high": 0.1727, "low": 0.1689, "close": 0.1705, "volume": 18778.63, "close_time": 1768435199999, "quote_volume": 3216.886512, "trades": 43, "taker_buy_base": 10502.89, "taker_buy_quote": 1802.417044 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.1704, "high": 0.1812, "low": 0.1671, "close": 0.1673, "volume": 196433.71, "close_time": 1768449599999, "quote_volume": 34347.652998, "trades": 239, "taker_buy_base": 68465.63, "taker_buy_quote": 11995.186798 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.1674, "high": 0.1679, "low": 0.1652, "close": 0.1667, "volume": 33731.25, "close_time": 1768463999999, "quote_volume": 5636.835977, "trades": 52, "taker_buy_base": 19625.07, "taker_buy_quote": 3278.393655 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.1667, "high": 0.1675, "low": 0.1651, "close": 0.1652, "volume": 49153.89, "close_time": 1768478399999, "quote_volume": 8165.536548, "trades": 83, "taker_buy_base": 24609.85, "taker_buy_quote": 4091.410699 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.1659, "high": 0.1677, "low": 0.1618, "close": 0.1646, "volume": 156158.29, "close_time": 1768492799999, "quote_volume": 25830.095371, "trades": 169, "taker_buy_base": 75223.17, "taker_buy_quote": 12438.86003 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.1648, "high": 0.1648, "low": 0.1588, "close": 0.1617, "volume": 108451.75, "close_time": 1768507199999, "quote_volume": 17544.89922, "trades": 127, "taker_buy_base": 51367.5, "taker_buy_quote": 8312.227912 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.162, "high": 0.1643, "low": 0.1609, "close": 0.164, "volume": 87587.53, "close_time": 1768521599999, "quote_volume": 14230.945725, "trades": 104, "taker_buy_base": 39805.54, "taker_buy_quote": 6471.773767 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1633, "high": 0.1663, "low": 0.1627, "close": 0.164, "volume": 43157.9, "close_time": 1768535999999, "quote_volume": 7088.590069, "trades": 56, "taker_buy_base": 16839.71, "taker_buy_quote": 2772.478347 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.164, "high": 0.1651, "low": 0.1621, "close": 0.1645, "volume": 60544.91, "close_time": 1768550399999, "quote_volume": 9913.817606, "trades": 53, "taker_buy_base": 35524.94, "taker_buy_quote": 5820.181088 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.1641, "high": 0.1649, "low": 0.1621, "close": 0.1628, "volume": 71264.1, "close_time": 1768564799999, "quote_volume": 11637.989379, "trades": 91, "taker_buy_base": 40564.95, "taker_buy_quote": 6626.637978 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.1627, "high": 0.1632, "low": 0.1589, "close": 0.159, "volume": 69146.27, "close_time": 1768579199999, "quote_volume": 11144.524385, "trades": 100, "taker_buy_base": 24663.01, "taker_buy_quote": 3989.160217 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.1596, "high": 0.1627, "low": 0.1596, "close": 0.1613, "volume": 31572.64, "close_time": 1768593599999, "quote_volume": 5094.640256, "trades": 53, "taker_buy_base": 16706.3, "taker_buy_quote": 2695.958751 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.1634, "high": 0.1643, "low": 0.1625, "close": 0.1643, "volume": 131116.45, "close_time": 1768607999999, "quote_volume": 21422.055126, "trades": 166, "taker_buy_base": 32590.66, "taker_buy_quote": 5326.975238 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1647, "high": 0.1648, "low": 0.1612, "close": 0.1626, "volume": 72778.97, "close_time": 1768622399999, "quote_volume": 11909.254577, "trades": 71, "taker_buy_base": 17185.88, "taker_buy_quote": 2803.323385 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.1633, "high": 0.1636, "low": 0.1626, "close": 0.1632, "volume": 3146.66, "close_time": 1768636799999, "quote_volume": 513.036096, "trades": 7, "taker_buy_base": 2288.88, "taker_buy_quote": 373.145248 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.1632, "high": 0.1637, "low": 0.1618, "close": 0.1618, "volume": 47334.26, "close_time": 1768651199999, "quote_volume": 7705.430465, "trades": 68, "taker_buy_base": 23504.96, "taker_buy_quote": 3828.990237 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.1611, "high": 0.1631, "low": 0.1591, "close": 0.162, "volume": 48859.11, "close_time": 1768665599999, "quote_volume": 7910.429846, "trades": 96, "taker_buy_base": 21676.44, "taker_buy_quote": 3513.166425 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.1625, "high": 0.1633, "low": 0.162, "close": 0.1626, "volume": 12114.13, "close_time": 1768679999999, "quote_volume": 1969.940077, "trades": 24, "taker_buy_base": 3398.37, "taker_buy_quote": 553.550189 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.1627, "high": 0.1627, "low": 0.1607, "close": 0.1615, "volume": 112437.83, "close_time": 1768694399999, "quote_volume": 18212.928874, "trades": 706, "taker_buy_base": 50228.35, "taker_buy_quote": 8141.176095 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1615, "high": 0.1625, "low": 0.1585, "close": 0.1596, "volume": 1126332.96, "close_time": 1768708799999, "quote_volume": 180662.047038, "trades": 4441, "taker_buy_base": 494269.46, "taker_buy_quote": 79349.279305 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.1596, "high": 0.1602, "low": 0.1578, "close": 0.1586, "volume": 4481981.99, "close_time": 1768723199999, "quote_volume": 712806.939715, "trades": 8179, "taker_buy_base": 2173982.4, "taker_buy_quote": 345861.940038 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.1586, "high": 0.1603, "low": 0.1559, "close": 0.1595, "volume": 2499696.89, "close_time": 1768737599999, "quote_volume": 394244.629737, "trades": 2780, "taker_buy_base": 1196550.8, "taker_buy_quote": 188771.0514 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.1596, "high": 0.1598, "low": 0.1576, "close": 0.1592, "volume": 332991.05, "close_time": 1768751999999, "quote_volume": 52884.813136, "trades": 670, "taker_buy_base": 179527.98, "taker_buy_quote": 28528.651348 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.1591, "high": 0.1595, "low": 0.1581, "close": 0.1582, "volume": 88000.84, "close_time": 1768766399999, "quote_volume": 13981.445818, "trades": 202, "taker_buy_base": 38761.11, "taker_buy_quote": 6155.837459 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.158, "high": 0.16, "low": 0.1523, "close": 0.1527, "volume": 162382.79, "close_time": 1768780799999, "quote_volume": 25514.762809, "trades": 256, "taker_buy_base": 59962.29, "taker_buy_quote": 9426.147822 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1527, "high": 0.1527, "low": 0.1315, "close": 0.1437, "volume": 613969.16, "close_time": 1768795199999, "quote_volume": 86838.900751, "trades": 874, "taker_buy_base": 336026.86, "taker_buy_quote": 47397.405632 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.1437, "high": 0.144, "low": 0.1428, "close": 0.1434, "volume": 29821.86, "close_time": 1768809599999, "quote_volume": 4269.225062, "trades": 25, "taker_buy_base": 13762.81, "taker_buy_quote": 1969.26542 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.1436, "high": 0.1436, "low": 0.1423, "close": 0.143, "volume": 53518.76, "close_time": 1768823999999, "quote_volume": 7654.68053, "trades": 41, "taker_buy_base": 27713.27, "taker_buy_quote": 3966.914971 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.1426, "high": 0.1445, "low": 0.1414, "close": 0.1443, "volume": 30310.65, "close_time": 1768838399999, "quote_volume": 4320.822336, "trades": 37, "taker_buy_base": 5341.55, "taker_buy_quote": 766.800565 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.1443, "high": 0.1491, "low": 0.1443, "close": 0.1484, "volume": 31986.66, "close_time": 1768852799999, "quote_volume": 4694.863576, "trades": 27, "taker_buy_base": 15129.22, "taker_buy_quote": 2214.646408 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.1472, "high": 0.1477, "low": 0.1417, "close": 0.1438, "volume": 68972.63, "close_time": 1768867199999, "quote_volume": 9987.43923, "trades": 67, "taker_buy_base": 17026.12, "taker_buy_quote": 2467.438627 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1436, "high": 0.1462, "low": 0.1436, "close": 0.1457, "volume": 28567.7, "close_time": 1768881599999, "quote_volume": 4143.134068, "trades": 23, "taker_buy_base": 17350.18, "taker_buy_quote": 2516.810962 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.1445, "high": 0.1451, "low": 0.141, "close": 0.141, "volume": 18569.36, "close_time": 1768895999999, "quote_volume": 2678.218822, "trades": 17, "taker_buy_base": 524.87, "taker_buy_quote": 75.781823 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.141, "high": 0.141, "low": 0.1371, "close": 0.1398, "volume": 39917.36, "close_time": 1768910399999, "quote_volume": 5527.867351, "trades": 76, "taker_buy_base": 15394.89, "taker_buy_quote": 2132.852967 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.1399, "high": 0.141, "low": 0.1383, "close": 0.1383, "volume": 28119.94, "close_time": 1768924799999, "quote_volume": 3916.566408, "trades": 75, "taker_buy_base": 14869.08, "taker_buy_quote": 2070.850925 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.1371, "high": 0.1401, "low": 0.1371, "close": 0.1381, "volume": 54517.35, "close_time": 1768939199999, "quote_volume": 7555.732839, "trades": 58, "taker_buy_base": 27487.71, "taker_buy_quote": 3813.426957 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.1382, "high": 0.1388, "low": 0.1359, "close": 0.1366, "volume": 29050.38, "close_time": 1768953599999, "quote_volume": 3986.69533, "trades": 74, "taker_buy_base": 7755.23, "taker_buy_quote": 1058.564787 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1368, "high": 0.1399, "low": 0.1368, "close": 0.1399, "volume": 28883.06, "close_time": 1768967999999, "quote_volume": 3987.330794, "trades": 45, "taker_buy_base": 13473.86, "taker_buy_quote": 1856.147675 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.1402, "high": 0.1414, "low": 0.1396, "close": 0.1396, "volume": 7627.62, "close_time": 1768982399999, "quote_volume": 1072.080139, "trades": 52, "taker_buy_base": 1160.14, "taker_buy_quote": 164.043796 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.1407, "high": 0.1407, "low": 0.1391, "close": 0.1395, "volume": 3111.1, "close_time": 1768996799999, "quote_volume": 435.034567, "trades": 29, "taker_buy_base": 919.8, "taker_buy_quote": 129.087596 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.1374, "high": 0.1414, "low": 0.1367, "close": 0.1414, "volume": 16410.28, "close_time": 1769011199999, "quote_volume": 2285.428259, "trades": 54, "taker_buy_base": 8101.01, "taker_buy_quote": 1127.467619 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.1406, "high": 0.1413, "low": 0.1346, "close": 0.1413, "volume": 101600.24, "close_time": 1769025599999, "quote_volume": 14078.036188, "trades": 95, "taker_buy_base": 51617.46, "taker_buy_quote": 7161.882316 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.1416, "high": 0.1428, "low": 0.1397, "close": 0.1397, "volume": 43688.1, "close_time": 1769039999999, "quote_volume": 6193.973153, "trades": 30, "taker_buy_base": 19058.81, "taker_buy_quote": 2707.833772 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1411, "high": 0.1418, "low": 0.1411, "close": 0.1418, "volume": 3170.25, "close_time": 1769054399999, "quote_volume": 447.818372, "trades": 2, "taker_buy_base": 708.71, "taker_buy_quote": 100.495078 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.1409, "high": 0.1409, "low": 0.1399, "close": 0.1407, "volume": 10636.56, "close_time": 1769068799999, "quote_volume": 1495.525092, "trades": 13, "taker_buy_base": 4918.52, "taker_buy_quote": 692.639472 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.1401, "high": 0.1403, "low": 0.1386, "close": 0.1394, "volume": 7704.31, "close_time": 1769083199999, "quote_volume": 1074.117025, "trades": 27, "taker_buy_base": 2516.76, "taker_buy_quote": 351.74293 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.1385, "high": 0.1399, "low": 0.136, "close": 0.1369, "volume": 230816.47, "close_time": 1769097599999, "quote_volume": 31873.380798, "trades": 97, "taker_buy_base": 182600.39, "taker_buy_quote": 25209.254568 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.1381, "high": 0.146, "low": 0.1381, "close": 0.1413, "volume": 180721.13, "close_time": 1769111999999, "quote_volume": 25679.553249, "trades": 105, "taker_buy_base": 61177.16, "taker_buy_quote": 8667.431674 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.1408, "high": 0.1408, "low": 0.1385, "close": 0.139, "volume": 104944.72, "close_time": 1769126399999, "quote_volume": 14583.10441, "trades": 24, "taker_buy_base": 87574.38, "taker_buy_quote": 12165.009726 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1406, "high": 0.1461, "low": 0.1406, "close": 0.143, "volume": 10528.88, "close_time": 1769140799999, "quote_volume": 1494.925898, "trades": 14, "taker_buy_base": 3646.59, "taker_buy_quote": 521.26063 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.1415, "high": 0.146, "low": 0.1415, "close": 0.1454, "volume": 7018.44, "close_time": 1769155199999, "quote_volume": 1009.974239, "trades": 14, "taker_buy_base": 4362.25, "taker_buy_quote": 630.934364 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.1448, "high": 0.1452, "low": 0.1418, "close": 0.143, "volume": 38258.38, "close_time": 1769169599999, "quote_volume": 5469.863033, "trades": 46, "taker_buy_base": 18275.81, "taker_buy_quote": 2610.917989 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.1425, "high": 0.1425, "low": 0.1384, "close": 0.1404, "volume": 126361.15, "close_time": 1769183999999, "quote_volume": 17626.036369, "trades": 67, "taker_buy_base": 25492.26, "taker_buy_quote": 3553.929009 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.1398, "high": 0.1428, "low": 0.1388, "close": 0.1397, "volume": 72350.44, "close_time": 1769198399999, "quote_volume": 10185.449551, "trades": 89, "taker_buy_base": 47344.06, "taker_buy_quote": 6666.325641 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.1396, "high": 0.1402, "low": 0.1386, "close": 0.1402, "volume": 60831.77, "close_time": 1769212799999, "quote_volume": 8508.734561, "trades": 68, "taker_buy_base": 24775.44, "taker_buy_quote": 3463.405738 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1404, "high": 0.1426, "low": 0.1392, "close": 0.1424, "volume": 157205.42, "close_time": 1769227199999, "quote_volume": 22139.387099, "trades": 95, "taker_buy_base": 83019.28, "taker_buy_quote": 11702.399884 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.1421, "high": 0.1434, "low": 0.1399, "close": 0.143, "volume": 114773.86, "close_time": 1769241599999, "quote_volume": 16256.893896, "trades": 74, "taker_buy_base": 56693.36, "taker_buy_quote": 8036.534211 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.1432, "high": 0.1455, "low": 0.1421, "close": 0.1428, "volume": 175843.66, "close_time": 1769255999999, "quote_volume": 25386.367488, "trades": 72, "taker_buy_base": 119564.42, "taker_buy_quote": 17293.361338 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.1422, "high": 0.1455, "low": 0.1407, "close": 0.1455, "volume": 151225.75, "close_time": 1769270399999, "quote_volume": 21536.028316, "trades": 85, "taker_buy_base": 79751.35, "taker_buy_quote": 11365.653549 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.1463, "high": 0.1468, "low": 0.1411, "close": 0.1426, "volume": 103382.23, "close_time": 1769284799999, "quote_volume": 14811.751658, "trades": 113, "taker_buy_base": 50189.58, "taker_buy_quote": 7199.0819 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.1419, "high": 0.1451, "low": 0.1417, "close": 0.1449, "volume": 40375.03, "close_time": 1769299199999, "quote_volume": 5790.379164, "trades": 25, "taker_buy_base": 16360.44, "taker_buy_quote": 2362.80769 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1444, "high": 0.1474, "low": 0.1431, "close": 0.1457, "volume": 66576.63, "close_time": 1769313599999, "quote_volume": 9615.952269, "trades": 73, "taker_buy_base": 40750.46, "taker_buy_quote": 5877.34456 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.1434, "high": 0.145, "low": 0.1416, "close": 0.1436, "volume": 36633.88, "close_time": 1769327999999, "quote_volume": 5252.67218, "trades": 48, "taker_buy_base": 20552.88, "taker_buy_quote": 2948.970848 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.1439, "high": 0.1693, "low": 0.1439, "close": 0.1587, "volume": 1504545.06, "close_time": 1769342399999, "quote_volume": 236209.408637, "trades": 1072, "taker_buy_base": 782713.61, "taker_buy_quote": 122584.197786 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.1584, "high": 0.1744, "low": 0.1503, "close": 0.154, "volume": 2284009.47, "close_time": 1769356799999, "quote_volume": 371714.2359, "trades": 1671, "taker_buy_base": 1116379.95, "taker_buy_quote": 181823.389701 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.1534, "high": 0.1549, "low": 0.1412, "close": 0.1412, "volume": 513744.6, "close_time": 1769371199999, "quote_volume": 76010.020444, "trades": 441, "taker_buy_base": 284303.17, "taker_buy_quote": 42183.426646 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.1418, "high": 0.1444, "low": 0.1374, "close": 0.1384, "volume": 236512.74, "close_time": 1769385599999, "quote_volume": 33480.431907, "trades": 182, "taker_buy_base": 114089.72, "taker_buy_quote": 16152.17025 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1378, "high": 0.1545, "low": 0.1376, "close": 0.1426, "volume": 900301.56, "close_time": 1769399999999, "quote_volume": 131897.342326, "trades": 623, "taker_buy_base": 463712.09, "taker_buy_quote": 67932.904784 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.1427, "high": 0.1487, "low": 0.1403, "close": 0.1424, "volume": 278973.04, "close_time": 1769414399999, "quote_volume": 40542.991581, "trades": 210, "taker_buy_base": 128498.22, "taker_buy_quote": 18675.473774 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.1424, "high": 0.1441, "low": 0.1417, "close": 0.1423, "volume": 34020.3, "close_time": 1769428799999, "quote_volume": 4857.774622, "trades": 26, "taker_buy_base": 20422.4, "taker_buy_quote": 2919.334867 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.1421, "high": 0.1443, "low": 0.1414, "close": 0.1429, "volume": 41908.57, "close_time": 1769443199999, "quote_volume": 5984.133212, "trades": 73, "taker_buy_base": 21527.84, "taker_buy_quote": 3086.234859 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.1438, "high": 0.1471, "low": 0.1434, "close": 0.1435, "volume": 20036.75, "close_time": 1769457599999, "quote_volume": 2916.634953, "trades": 54, "taker_buy_base": 13367.38, "taker_buy_quote": 1951.057781 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.1433, "high": 0.1459, "low": 0.143, "close": 0.1445, "volume": 8570.67, "close_time": 1769471999999, "quote_volume": 1238.007314, "trades": 36, "taker_buy_base": 5883.96, "taker_buy_quote": 850.2851 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1434, "high": 0.1434, "low": 0.1404, "close": 0.1409, "volume": 18003.73, "close_time": 1769486399999, "quote_volume": 2547.061017, "trades": 49, "taker_buy_base": 9389.55, "taker_buy_quote": 1332.054914 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.1413, "high": 0.1423, "low": 0.1387, "close": 0.1392, "volume": 21582.32, "close_time": 1769500799999, "quote_volume": 3026.459902, "trades": 37, "taker_buy_base": 10854.77, "taker_buy_quote": 1535.654598 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.1396, "high": 0.1396, "low": 0.1379, "close": 0.1386, "volume": 24944.56, "close_time": 1769515199999, "quote_volume": 3453.394445, "trades": 29, "taker_buy_base": 8265.97, "taker_buy_quote": 1143.95683 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.1382, "high": 0.1389, "low": 0.1359, "close": 0.1373, "volume": 31314.08, "close_time": 1769529599999, "quote_volume": 4302.308963, "trades": 34, "taker_buy_base": 15547.74, "taker_buy_quote": 2142.431631 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.1378, "high": 0.139, "low": 0.1369, "close": 0.139, "volume": 15683.82, "close_time": 1769543999999, "quote_volume": 2167.654144, "trades": 29, "taker_buy_base": 5964.82, "taker_buy_quote": 826.152601 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.1388, "high": 0.1414, "low": 0.1388, "close": 0.1407, "volume": 37903.54, "close_time": 1769558399999, "quote_volume": 5302.51656, "trades": 37, "taker_buy_base": 15812.0, "taker_buy_quote": 2215.56799 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1398, "high": 0.1406, "low": 0.1395, "close": 0.1403, "volume": 20112.28, "close_time": 1769572799999, "quote_volume": 2810.221255, "trades": 33, "taker_buy_base": 1359.52, "taker_buy_quote": 189.924944 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.1397, "high": 0.1398, "low": 0.1389, "close": 0.1398, "volume": 17444.48, "close_time": 1769587199999, "quote_volume": 2427.324222, "trades": 13, "taker_buy_base": 8784.37, "taker_buy_quote": 1222.829143 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.1404, "high": 0.142, "low": 0.1385, "close": 0.1404, "volume": 127317.84, "close_time": 1769601599999, "quote_volume": 17794.929165, "trades": 132, "taker_buy_base": 69794.01, "taker_buy_quote": 9756.189843 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.1406, "high": 0.1414, "low": 0.1371, "close": 0.1374, "volume": 178285.88, "close_time": 1769615999999, "quote_volume": 24773.760183, "trades": 138, "taker_buy_base": 96938.4, "taker_buy_quote": 13468.374816 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.1375, "high": 0.1384, "low": 0.1361, "close": 0.1375, "volume": 29054.97, "close_time": 1769630399999, "quote_volume": 3977.835643, "trades": 61, "taker_buy_base": 11366.32, "taker_buy_quote": 1560.674213 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.1376, "high": 0.1377, "low": 0.1366, "close": 0.1377, "volume": 29384.7, "close_time": 1769644799999, "quote_volume": 4029.438829, "trades": 47, "taker_buy_base": 13449.3, "taker_buy_quote": 1844.917739 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1381, "high": 0.1388, "low": 0.1296, "close": 0.1308, "volume": 183173.72, "close_time": 1769659199999, "quote_volume": 24619.585706, "trades": 172, "taker_buy_base": 76990.6, "taker_buy_quote": 10363.236352 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.1306, "high": 0.1323, "low": 0.1281, "close": 0.1313, "volume": 71757.11, "close_time": 1769673599999, "quote_volume": 9399.622534, "trades": 56, "taker_buy_base": 37968.64, "taker_buy_quote": 4966.140644 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.1301, "high": 0.1315, "low": 0.1298, "close": 0.1302, "volume": 43584.09, "close_time": 1769687999999, "quote_volume": 5681.68181, "trades": 82, "taker_buy_base": 18615.19, "taker_buy_quote": 2425.309036 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.1304, "high": 0.1307, "low": 0.1226, "close": 0.1261, "volume": 272606.98, "close_time": 1769702399999, "quote_volume": 34354.067212, "trades": 222, "taker_buy_base": 139441.61, "taker_buy_quote": 17567.810578 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.1252, "high": 0.1279, "low": 0.1237, "close": 0.1244, "volume": 82138.91, "close_time": 1769716799999, "quote_volume": 10302.884073, "trades": 65, "taker_buy_base": 40995.93, "taker_buy_quote": 5140.003149 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.1245, "high": 0.1266, "low": 0.1243, "close": 0.1256, "volume": 49538.09, "close_time": 1769731199999, "quote_volume": 6187.405853, "trades": 29, "taker_buy_base": 21112.36, "taker_buy_quote": 2641.728419 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1256, "high": 0.1256, "low": 0.118, "close": 0.1209, "volume": 149843.29, "close_time": 1769745599999, "quote_volume": 18161.681792, "trades": 191, "taker_buy_base": 68485.92, "taker_buy_quote": 8294.983521 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.1215, "high": 0.1222, "low": 0.1198, "close": 0.1219, "volume": 68378.07, "close_time": 1769759999999, "quote_volume": 8297.090529, "trades": 91, "taker_buy_base": 39828.19, "taker_buy_quote": 4845.506991 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.1219, "high": 0.1234, "low": 0.1203, "close": 0.1233, "volume": 108728.15, "close_time": 1769774399999, "quote_volume": 13267.213178, "trades": 174, "taker_buy_base": 55181.46, "taker_buy_quote": 6741.966953 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.1233, "high": 0.1242, "low": 0.1208, "close": 0.1223, "volume": 32508.9, "close_time": 1769788799999, "quote_volume": 3968.808676, "trades": 79, "taker_buy_base": 13377.08, "taker_buy_quote": 1636.447246 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.1208, "high": 0.1224, "low": 0.1185, "close": 0.1218, "volume": 91009.42, "close_time": 1769803199999, "quote_volume": 10997.32065, "trades": 74, "taker_buy_base": 42728.45, "taker_buy_quote": 5173.736738 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.1211, "high": 0.1219, "low": 0.1201, "close": 0.1206, "volume": 51617.8, "close_time": 1769817599999, "quote_volume": 6240.723942, "trades": 59, "taker_buy_base": 33538.84, "taker_buy_quote": 4057.200723 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1205, "high": 0.1205, "low": 0.1191, "close": 0.1202, "volume": 5077.47, "close_time": 1769831999999, "quote_volume": 607.974286, "trades": 8, "taker_buy_base": 298.22, "taker_buy_quote": 35.802037 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.1192, "high": 0.1202, "low": 0.1186, "close": 0.1186, "volume": 7939.04, "close_time": 1769846399999, "quote_volume": 949.605022, "trades": 12, "taker_buy_base": 2987.48, "taker_buy_quote": 358.413988 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.1184, "high": 0.1184, "low": 0.1164, "close": 0.1171, "volume": 65335.29, "close_time": 1769860799999, "quote_volume": 7684.782859, "trades": 51, "taker_buy_base": 14369.3, "taker_buy_quote": 1685.742536 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.1167, "high": 0.1168, "low": 0.1068, "close": 0.1091, "volume": 154941.12, "close_time": 1769875199999, "quote_volume": 17341.571692, "trades": 109, "taker_buy_base": 65558.24, "taker_buy_quote": 7345.281342 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.1087, "high": 0.1106, "low": 0.0968, "close": 0.1037, "volume": 183701.68, "close_time": 1769889599999, "quote_volume": 19233.141763, "trades": 243, "taker_buy_base": 53082.39, "taker_buy_quote": 5567.551178 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.1039, "high": 0.1061, "low": 0.1032, "close": 0.106, "volume": 135748.67, "close_time": 1769903999999, "quote_volume": 14174.205347, "trades": 68, "taker_buy_base": 75207.3, "taker_buy_quote": 7857.230797 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1062, "high": 0.1095, "low": 0.1025, "close": 0.1089, "volume": 123594.88, "close_time": 1769918399999, "quote_volume": 13194.93356, "trades": 71, "taker_buy_base": 70061.18, "taker_buy_quote": 7498.366131 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.1081, "high": 0.111, "low": 0.1068, "close": 0.1073, "volume": 128448.94, "close_time": 1769932799999, "quote_volume": 14085.035879, "trades": 85, "taker_buy_base": 93754.85, "taker_buy_quote": 10342.549799 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.1065, "high": 0.1118, "low": 0.1065, "close": 0.1067, "volume": 34818.62, "close_time": 1769947199999, "quote_volume": 3782.426288, "trades": 70, "taker_buy_base": 20431.65, "taker_buy_quote": 2214.344245 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.1055, "high": 0.1058, "low": 0.1013, "close": 0.1022, "volume": 27055.13, "close_time": 1769961599999, "quote_volume": 2798.818176, "trades": 36, "taker_buy_base": 9526.75, "taker_buy_quote": 982.164121 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.1026, "high": 0.1044, "low": 0.1026, "close": 0.1038, "volume": 3724.51, "close_time": 1769975999999, "quote_volume": 387.095878, "trades": 5, "taker_buy_base": 346.08, "taker_buy_quote": 35.943642 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.1035, "high": 0.1048, "low": 0.1, "close": 0.1015, "volume": 13219.83, "close_time": 1769990399999, "quote_volume": 1351.606968, "trades": 35, "taker_buy_base": 8851.67, "taker_buy_quote": 904.602051 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1007, "high": 0.1029, "low": 0.0951, "close": 0.0987, "volume": 86445.95, "close_time": 1770004799999, "quote_volume": 8620.651723, "trades": 78, "taker_buy_base": 25593.13, "taker_buy_quote": 2538.579737 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0981, "high": 0.101, "low": 0.0967, "close": 0.0998, "volume": 108996.61, "close_time": 1770019199999, "quote_volume": 10914.744193, "trades": 72, "taker_buy_base": 25293.29, "taker_buy_quote": 2490.593554 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0998, "high": 0.101, "low": 0.0995, "close": 0.1002, "volume": 13115.21, "close_time": 1770033599999, "quote_volume": 1313.90947, "trades": 27, "taker_buy_base": 9484.55, "taker_buy_quote": 949.390815 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.1004, "high": 0.1062, "low": 0.1, "close": 0.1053, "volume": 147359.03, "close_time": 1770047999999, "quote_volume": 15269.259178, "trades": 161, "taker_buy_base": 103894.54, "taker_buy_quote": 10802.780028 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.1046, "high": 0.1046, "low": 0.1025, "close": 0.1029, "volume": 9449.17, "close_time": 1770062399999, "quote_volume": 974.637693, "trades": 51, "taker_buy_base": 3548.2, "taker_buy_quote": 366.873581 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.1021, "high": 0.1033, "low": 0.1012, "close": 0.1033, "volume": 5175.99, "close_time": 1770076799999, "quote_volume": 531.134129, "trades": 7, "taker_buy_base": 2019.15, "taker_buy_quote": 206.024796 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1028, "high": 0.1028, "low": 0.0994, "close": 0.0996, "volume": 46551.44, "close_time": 1770091199999, "quote_volume": 4720.303372, "trades": 65, "taker_buy_base": 28056.26, "taker_buy_quote": 2841.155977 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.1004, "high": 0.102, "low": 0.1004, "close": 0.1012, "volume": 39821.04, "close_time": 1770105599999, "quote_volume": 4032.191983, "trades": 40, "taker_buy_base": 5047.96, "taker_buy_quote": 512.934076 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.1012, "high": 0.1013, "low": 0.0991, "close": 0.0997, "volume": 112138.08, "close_time": 1770119999999, "quote_volume": 11278.033255, "trades": 129, "taker_buy_base": 22399.21, "taker_buy_quote": 2238.705382 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.1014, "high": 0.1017, "low": 0.1, "close": 0.1009, "volume": 46437.78, "close_time": 1770134399999, "quote_volume": 4684.178847, "trades": 50, "taker_buy_base": 21071.28, "taker_buy_quote": 2125.002995 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.1, "high": 0.1, "low": 0.0947, "close": 0.0987, "volume": 58390.22, "close_time": 1770148799999, "quote_volume": 5665.601341, "trades": 70, "taker_buy_base": 24696.33, "taker_buy_quote": 2404.05156 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0985, "high": 0.1017, "low": 0.0985, "close": 0.0986, "volume": 21234.95, "close_time": 1770163199999, "quote_volume": 2130.153681, "trades": 21, "taker_buy_base": 13499.13, "taker_buy_quote": 1348.516216 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0983, "high": 0.1025, "low": 0.098, "close": 0.1012, "volume": 14080.35, "close_time": 1770177599999, "quote_volume": 1416.636084, "trades": 35, "taker_buy_base": 3208.53, "taker_buy_quote": 322.663143 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.1011, "high": 0.1011, "low": 0.1002, "close": 0.1007, "volume": 4068.26, "close_time": 1770191999999, "quote_volume": 409.675094, "trades": 11, "taker_buy_base": 1408.83, "taker_buy_quote": 142.432713 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.1005, "high": 0.1013, "low": 0.0996, "close": 0.1, "volume": 5781.99, "close_time": 1770206399999, "quote_volume": 580.273466, "trades": 19, "taker_buy_base": 2495.51, "taker_buy_quote": 249.765629 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.1001, "high": 0.1001, "low": 0.0955, "close": 0.0963, "volume": 39351.69, "close_time": 1770220799999, "quote_volume": 3841.424395, "trades": 73, "taker_buy_base": 12779.56, "taker_buy_quote": 1258.899607 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0969, "high": 0.0969, "low": 0.0938, "close": 0.0958, "volume": 34089.07, "close_time": 1770235199999, "quote_volume": 3242.468747, "trades": 93, "taker_buy_base": 10711.01, "taker_buy_quote": 1032.137481 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0959, "high": 0.0978, "low": 0.0959, "close": 0.0975, "volume": 88178.3, "close_time": 1770249599999, "quote_volume": 8503.296045, "trades": 48, "taker_buy_base": 80979.29, "taker_buy_quote": 7810.577346 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0966, "high": 0.097, "low": 0.0958, "close": 0.0965, "volume": 14956.64, "close_time": 1770263999999, "quote_volume": 1441.701722, "trades": 36, "taker_buy_base": 5968.21, "taker_buy_quote": 575.375064 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0969, "high": 0.0969, "low": 0.0938, "close": 0.094, "volume": 48747.71, "close_time": 1770278399999, "quote_volume": 4663.731193, "trades": 44, "taker_buy_base": 11078.88, "taker_buy_quote": 1046.012609 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0944, "high": 0.0958, "low": 0.0898, "close": 0.0916, "volume": 51977.01, "close_time": 1770292799999, "quote_volume": 4871.390347, "trades": 173, "taker_buy_base": 16261.54, "taker_buy_quote": 1524.285707 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0914, "high": 0.0914, "low": 0.0835, "close": 0.0848, "volume": 216741.58, "close_time": 1770307199999, "quote_volume": 18637.477769, "trades": 160, "taker_buy_base": 60042.55, "taker_buy_quote": 5169.569867 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.0841, "high": 0.0879, "low": 0.0812, "close": 0.0819, "volume": 90123.16, "close_time": 1770321599999, "quote_volume": 7583.761048, "trades": 260, "taker_buy_base": 56845.67, "taker_buy_quote": 4768.931112 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0819, "high": 0.0819, "low": 0.0783, "close": 0.0792, "volume": 46087.11, "close_time": 1770335999999, "quote_volume": 3687.767111, "trades": 61, "taker_buy_base": 21005.62, "taker_buy_quote": 1682.993281 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0788, "high": 0.081, "low": 0.0704, "close": 0.0782, "volume": 84281.28, "close_time": 1770350399999, "quote_volume": 6312.290743, "trades": 186, "taker_buy_base": 33490.62, "taker_buy_quote": 2558.47962 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0782, "high": 0.0821, "low": 0.0779, "close": 0.0809, "volume": 98245.8, "close_time": 1770364799999, "quote_volume": 7838.516649, "trades": 64, "taker_buy_base": 88631.24, "taker_buy_quote": 7067.276501 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0805, "high": 0.0819, "low": 0.0791, "close": 0.0816, "volume": 28644.37, "close_time": 1770379199999, "quote_volume": 2313.535531, "trades": 46, "taker_buy_base": 3733.62, "taker_buy_quote": 300.678599 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0816, "high": 0.0861, "low": 0.0816, "close": 0.0857, "volume": 20292.17, "close_time": 1770393599999, "quote_volume": 1681.050005, "trades": 34, "taker_buy_base": 19751.28, "taker_buy_quote": 1634.956391 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0854, "high": 0.0883, "low": 0.0839, "close": 0.0842, "volume": 31528.1, "close_time": 1770407999999, "quote_volume": 2720.25653, "trades": 110, "taker_buy_base": 19246.48, "taker_buy_quote": 1667.318945 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0838, "high": 0.0881, "low": 0.0831, "close": 0.086, "volume": 210580.43, "close_time": 1770422399999, "quote_volume": 17728.247681, "trades": 285, "taker_buy_base": 65066.74, "taker_buy_quote": 5492.337255 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0854, "high": 0.0872, "low": 0.0844, "close": 0.0866, "volume": 22086.65, "close_time": 1770436799999, "quote_volume": 1896.786405, "trades": 55, "taker_buy_base": 12308.03, "taker_buy_quote": 1061.378594 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0866, "high": 0.0872, "low": 0.0814, "close": 0.0829, "volume": 15785.04, "close_time": 1770451199999, "quote_volume": 1328.540355, "trades": 40, "taker_buy_base": 3255.94, "taker_buy_quote": 279.635627 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0822, "high": 0.0822, "low": 0.0818, "close": 0.0818, "volume": 166.41, "close_time": 1770465599999, "quote_volume": 13.637846, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.0822, "high": 0.0837, "low": 0.0819, "close": 0.0837, "volume": 80082.42, "close_time": 1770479999999, "quote_volume": 6682.342397, "trades": 45, "taker_buy_base": 19039.44, "taker_buy_quote": 1574.931577 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.084, "high": 0.0854, "low": 0.0835, "close": 0.0848, "volume": 70904.84, "close_time": 1770494399999, "quote_volume": 5979.469995, "trades": 90, "taker_buy_base": 25039.64, "taker_buy_quote": 2109.2188 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0846, "high": 0.0846, "low": 0.0837, "close": 0.0842, "volume": 70666.66, "close_time": 1770508799999, "quote_volume": 5958.084272, "trades": 37, "taker_buy_base": 49947.37, "taker_buy_quote": 4211.093865 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0843, "high": 0.0862, "low": 0.0837, "close": 0.0845, "volume": 58356.34, "close_time": 1770523199999, "quote_volume": 4959.370412, "trades": 67, "taker_buy_base": 37245.74, "taker_buy_quote": 3169.925174 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0842, "high": 0.0847, "low": 0.0829, "close": 0.0829, "volume": 12185.29, "close_time": 1770537599999, "quote_volume": 1015.397865, "trades": 6, "taker_buy_base": 742.61, "taker_buy_quote": 62.449541 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0834, "high": 0.0842, "low": 0.0829, "close": 0.0841, "volume": 13840.97, "close_time": 1770551999999, "quote_volume": 1161.856495, "trades": 42, "taker_buy_base": 9364.13, "taker_buy_quote": 785.079921 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0844, "high": 0.0846, "low": 0.0827, "close": 0.0829, "volume": 13871.39, "close_time": 1770566399999, "quote_volume": 1151.191791, "trades": 9, "taker_buy_base": 13543.33, "taker_buy_quote": 1123.471011 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.083, "high": 0.0834, "low": 0.0817, "close": 0.0827, "volume": 18130.06, "close_time": 1770580799999, "quote_volume": 1502.66679, "trades": 23, "taker_buy_base": 5669.56, "taker_buy_quote": 469.642519 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0821, "high": 0.0829, "low": 0.082, "close": 0.0827, "volume": 988.73, "close_time": 1770595199999, "quote_volume": 81.221462, "trades": 5, "taker_buy_base": 84.43, "taker_buy_quote": 6.999247 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0819, "high": 0.0833, "low": 0.0819, "close": 0.0833, "volume": 32134.36, "close_time": 1770609599999, "quote_volume": 2656.705566, "trades": 21, "taker_buy_base": 25771.76, "taker_buy_quote": 2133.377871 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0829, "high": 0.083, "low": 0.0821, "close": 0.0821, "volume": 5148.46, "close_time": 1770623999999, "quote_volume": 426.248312, "trades": 6, "taker_buy_base": 2412.54, "taker_buy_quote": 199.878939 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0798, "high": 0.0799, "low": 0.0783, "close": 0.0791, "volume": 13595.23, "close_time": 1770638399999, "quote_volume": 1069.301693, "trades": 15, "taker_buy_base": 7228.83, "taker_buy_quote": 566.324529 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.0796, "high": 0.0803, "low": 0.0793, "close": 0.0803, "volume": 8514.38, "close_time": 1770652799999, "quote_volume": 681.196085, "trades": 13, "taker_buy_base": 4572.22, "taker_buy_quote": 364.765807 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0803, "high": 0.0827, "low": 0.0803, "close": 0.082, "volume": 25567.87, "close_time": 1770667199999, "quote_volume": 2085.554445, "trades": 26, "taker_buy_base": 9393.14, "taker_buy_quote": 773.481974 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.0812, "high": 0.0816, "low": 0.0809, "close": 0.0813, "volume": 1344.01, "close_time": 1770681599999, "quote_volume": 109.030141, "trades": 5, "taker_buy_base": 86.52, "taker_buy_quote": 6.999468 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.081, "high": 0.0817, "low": 0.0804, "close": 0.0804, "volume": 18799.35, "close_time": 1770695999999, "quote_volume": 1524.388863, "trades": 25, "taker_buy_base": 4950.18, "taker_buy_quote": 401.383689 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.081, "high": 0.0835, "low": 0.081, "close": 0.0813, "volume": 36455.34, "close_time": 1770710399999, "quote_volume": 3014.306884, "trades": 39, "taker_buy_base": 16550.21, "taker_buy_quote": 1366.573474 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.0807, "high": 0.0822, "low": 0.0807, "close": 0.0822, "volume": 34846.41, "close_time": 1770724799999, "quote_volume": 2844.628506, "trades": 21, "taker_buy_base": 19580.05, "taker_buy_quote": 1600.254555 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0816, "high": 0.082, "low": 0.0804, "close": 0.0811, "volume": 32914.76, "close_time": 1770739199999, "quote_volume": 2684.108366, "trades": 25, "taker_buy_base": 11286.99, "taker_buy_quote": 919.646072 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0808, "high": 0.0818, "low": 0.0807, "close": 0.0807, "volume": 6987.84, "close_time": 1770753599999, "quote_volume": 566.816421, "trades": 6, "taker_buy_base": 1439.0, "taker_buy_quote": 117.344343 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0807, "high": 0.0807, "low": 0.0805, "close": 0.0805, "volume": 5237.29, "close_time": 1770767999999, "quote_volume": 421.901845, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0812, "high": 0.0825, "low": 0.0807, "close": 0.0812, "volume": 32057.68, "close_time": 1770782399999, "quote_volume": 2629.598908, "trades": 19, "taker_buy_base": 18107.56, "taker_buy_quote": 1483.961787 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0808, "high": 0.0812, "low": 0.0787, "close": 0.0796, "volume": 110202.15, "close_time": 1770796799999, "quote_volume": 8724.611225, "trades": 50, "taker_buy_base": 94991.4, "taker_buy_quote": 7516.899368 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0791, "high": 0.0795, "low": 0.078, "close": 0.0795, "volume": 30882.55, "close_time": 1770811199999, "quote_volume": 2434.140096, "trades": 32, "taker_buy_base": 11058.57, "taker_buy_quote": 871.932502 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0795, "high": 0.0817, "low": 0.0782, "close": 0.079, "volume": 55061.19, "close_time": 1770825599999, "quote_volume": 4404.515823, "trades": 66, "taker_buy_base": 17326.82, "taker_buy_quote": 1388.053379 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.08, "high": 0.081, "low": 0.0791, "close": 0.0803, "volume": 27020.74, "close_time": 1770839999999, "quote_volume": 2166.060636, "trades": 28, "taker_buy_base": 4685.73, "taker_buy_quote": 375.311519 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.0804, "high": 0.086, "low": 0.0804, "close": 0.0844, "volume": 114695.88, "close_time": 1770854399999, "quote_volume": 9663.487843, "trades": 74, "taker_buy_base": 59305.93, "taker_buy_quote": 4992.345257 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0846, "high": 0.0851, "low": 0.0846, "close": 0.0849, "volume": 9681.44, "close_time": 1770868799999, "quote_volume": 822.118234, "trades": 13, "taker_buy_base": 6507.22, "taker_buy_quote": 552.638633 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0855, "high": 0.0894, "low": 0.0848, "close": 0.0894, "volume": 49551.39, "close_time": 1770883199999, "quote_volume": 4320.560036, "trades": 80, "taker_buy_base": 22474.08, "taker_buy_quote": 1967.108866 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0896, "high": 0.0994, "low": 0.0862, "close": 0.0894, "volume": 734677.98, "close_time": 1770897599999, "quote_volume": 67294.229481, "trades": 636, "taker_buy_base": 379515.27, "taker_buy_quote": 35021.666987 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.0881, "high": 0.0881, "low": 0.0852, "close": 0.0868, "volume": 19933.02, "close_time": 1770911999999, "quote_volume": 1712.647114, "trades": 46, "taker_buy_base": 5011.24, "taker_buy_quote": 431.653215 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.085, "high": 0.0861, "low": 0.0847, "close": 0.0861, "volume": 86300.32, "close_time": 1770926399999, "quote_volume": 7402.756051, "trades": 129, "taker_buy_base": 66023.62, "taker_buy_quote": 5667.574693 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.0851, "high": 0.0878, "low": 0.0851, "close": 0.0878, "volume": 19330.34, "close_time": 1770940799999, "quote_volume": 1656.913677, "trades": 14, "taker_buy_base": 11768.09, "taker_buy_quote": 1010.922126 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0887, "high": 0.0887, "low": 0.0865, "close": 0.0872, "volume": 18720.22, "close_time": 1770955199999, "quote_volume": 1628.832462, "trades": 42, "taker_buy_base": 18361.06, "taker_buy_quote": 1597.34203 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.0866, "high": 0.0876, "low": 0.0856, "close": 0.0863, "volume": 21501.2, "close_time": 1770969599999, "quote_volume": 1864.851882, "trades": 13, "taker_buy_base": 9445.4, "taker_buy_quote": 825.044509 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0878, "high": 0.0906, "low": 0.0877, "close": 0.0895, "volume": 34818.72, "close_time": 1770983999999, "quote_volume": 3127.394163, "trades": 31, "taker_buy_base": 23267.94, "taker_buy_quote": 2095.132281 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0911, "high": 0.1018, "low": 0.0903, "close": 0.0906, "volume": 1031906.41, "close_time": 1770998399999, "quote_volume": 98247.900898, "trades": 755, "taker_buy_base": 479114.95, "taker_buy_quote": 45765.033592 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.0907, "high": 0.0951, "low": 0.0907, "close": 0.0942, "volume": 32444.96, "close_time": 1771012799999, "quote_volume": 3019.742304, "trades": 70, "taker_buy_base": 15648.31, "taker_buy_quote": 1464.65381 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0942, "high": 0.0942, "low": 0.0925, "close": 0.0926, "volume": 101558.01, "close_time": 1771027199999, "quote_volume": 9428.632729, "trades": 28, "taker_buy_base": 95788.39, "taker_buy_quote": 8892.433919 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.092, "high": 0.0959, "low": 0.0918, "close": 0.0941, "volume": 51953.73, "close_time": 1771041599999, "quote_volume": 4902.771021, "trades": 41, "taker_buy_base": 25815.58, "taker_buy_quote": 2446.907141 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.0941, "high": 0.0945, "low": 0.0937, "close": 0.0945, "volume": 11468.23, "close_time": 1771055999999, "quote_volume": 1076.727063, "trades": 46, "taker_buy_base": 318.0, "taker_buy_quote": 29.9397 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.0947, "high": 0.0963, "low": 0.0934, "close": 0.0957, "volume": 27832.77, "close_time": 1771070399999, "quote_volume": 2646.307078, "trades": 57, "taker_buy_base": 20266.21, "taker_buy_quote": 1930.185272 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.0963, "high": 0.0968, "low": 0.0939, "close": 0.0946, "volume": 213416.45, "close_time": 1771084799999, "quote_volume": 20176.878621, "trades": 118, "taker_buy_base": 106732.3, "taker_buy_quote": 10103.900138 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0944, "high": 0.0956, "low": 0.0943, "close": 0.0956, "volume": 38295.16, "close_time": 1771099199999, "quote_volume": 3637.50088, "trades": 23, "taker_buy_base": 11137.5, "taker_buy_quote": 1062.811546 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.0954, "high": 0.0967, "low": 0.0954, "close": 0.0961, "volume": 117311.69, "close_time": 1771113599999, "quote_volume": 11294.353222, "trades": 68, "taker_buy_base": 63118.21, "taker_buy_quote": 6090.781093 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0949, "high": 0.0949, "low": 0.0942, "close": 0.0942, "volume": 189.05, "close_time": 1771127999999, "quote_volume": 17.860135, "trades": 2, "taker_buy_base": 73.75, "taker_buy_quote": 6.998875 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.0939, "high": 0.0955, "low": 0.0939, "close": 0.0955, "volume": 134246.97, "close_time": 1771142399999, "quote_volume": 12673.863769, "trades": 77, "taker_buy_base": 58542.1, "taker_buy_quote": 5539.54069 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.0929, "high": 0.0935, "low": 0.0921, "close": 0.0921, "volume": 34030.02, "close_time": 1771156799999, "quote_volume": 3156.011085, "trades": 19, "taker_buy_base": 22816.77, "taker_buy_quote": 2122.831519 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.0921, "high": 0.0921, "low": 0.0888, "close": 0.0901, "volume": 90853.83, "close_time": 1771171199999, "quote_volume": 8161.435507, "trades": 103, "taker_buy_base": 40787.19, "taker_buy_quote": 3666.644004 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.0899, "high": 0.0903, "low": 0.0877, "close": 0.088, "volume": 51458.7, "close_time": 1771185599999, "quote_volume": 4555.439409, "trades": 106, "taker_buy_base": 29244.29, "taker_buy_quote": 2592.103322 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.0877, "high": 0.0892, "low": 0.0876, "close": 0.0886, "volume": 55377.66, "close_time": 1771199999999, "quote_volume": 4914.107547, "trades": 50, "taker_buy_base": 28229.52, "taker_buy_quote": 2509.738453 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0892, "high": 0.0892, "low": 0.0882, "close": 0.0887, "volume": 16236.3, "close_time": 1771214399999, "quote_volume": 1438.096369, "trades": 68, "taker_buy_base": 4904.64, "taker_buy_quote": 436.437988 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.0889, "high": 0.0893, "low": 0.0886, "close": 0.0888, "volume": 4674.66, "close_time": 1771228799999, "quote_volume": 415.059958, "trades": 10, "taker_buy_base": 4674.66, "taker_buy_quote": 415.059958 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0886, "high": 0.0896, "low": 0.0881, "close": 0.0892, "volume": 13161.04, "close_time": 1771243199999, "quote_volume": 1172.249555, "trades": 27, "taker_buy_base": 10366.68, "taker_buy_quote": 924.079687 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.0898, "high": 0.0907, "low": 0.088, "close": 0.0882, "volume": 35096.02, "close_time": 1771257599999, "quote_volume": 3130.802687, "trades": 64, "taker_buy_base": 2102.4, "taker_buy_quote": 188.373758 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.088, "high": 0.0898, "low": 0.088, "close": 0.0893, "volume": 28144.12, "close_time": 1771271999999, "quote_volume": 2508.974868, "trades": 14, "taker_buy_base": 10218.96, "taker_buy_quote": 913.29149 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.0893, "high": 0.0899, "low": 0.089, "close": 0.0895, "volume": 36513.85, "close_time": 1771286399999, "quote_volume": 3265.635178, "trades": 26, "taker_buy_base": 28186.27, "taker_buy_quote": 2521.733726 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0894, "high": 0.09, "low": 0.0894, "close": 0.0899, "volume": 12664.13, "close_time": 1771300799999, "quote_volume": 1135.208399, "trades": 33, "taker_buy_base": 12664.13, "taker_buy_quote": 1135.208399 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.0897, "high": 0.0897, "low": 0.0888, "close": 0.0888, "volume": 9311.17, "close_time": 1771315199999, "quote_volume": 827.384204, "trades": 3, "taker_buy_base": 9311.17, "taker_buy_quote": 827.384204 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.0892, "high": 0.0922, "low": 0.0884, "close": 0.0912, "volume": 94695.57, "close_time": 1771329599999, "quote_volume": 8601.509433, "trades": 61, "taker_buy_base": 40195.92, "taker_buy_quote": 3641.415479 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.0914, "high": 0.0933, "low": 0.0888, "close": 0.0894, "volume": 66916.63, "close_time": 1771343999999, "quote_volume": 6089.994598, "trades": 67, "taker_buy_base": 24710.49, "taker_buy_quote": 2249.487926 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.0911, "high": 0.0912, "low": 0.0895, "close": 0.0905, "volume": 34966.83, "close_time": 1771358399999, "quote_volume": 3157.825022, "trades": 22, "taker_buy_base": 12998.37, "taker_buy_quote": 1172.500176 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.0905, "high": 0.0912, "low": 0.0897, "close": 0.091, "volume": 25149.02, "close_time": 1771372799999, "quote_volume": 2273.228758, "trades": 39, "taker_buy_base": 15318.3, "taker_buy_quote": 1384.700336 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0905, "high": 0.0907, "low": 0.0901, "close": 0.0907, "volume": 28843.14, "close_time": 1771387199999, "quote_volume": 2607.292442, "trades": 22, "taker_buy_base": 8092.8, "taker_buy_quote": 731.403274 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.0905, "high": 0.0907, "low": 0.0892, "close": 0.0901, "volume": 21996.17, "close_time": 1771401599999, "quote_volume": 1977.69234, "trades": 28, "taker_buy_base": 18963.78, "taker_buy_quote": 1705.354752 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.0902, "high": 0.0902, "low": 0.0893, "close": 0.0901, "volume": 16012.69, "close_time": 1771415999999, "quote_volume": 1440.439994, "trades": 20, "taker_buy_base": 3917.92, "taker_buy_quote": 352.87921 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.0893, "high": 0.0894, "low": 0.0881, "close": 0.0892, "volume": 12148.63, "close_time": 1771430399999, "quote_volume": 1077.870256, "trades": 19, "taker_buy_base": 6606.86, "taker_buy_quote": 586.077533 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.0884, "high": 0.0884, "low": 0.0853, "close": 0.0853, "volume": 26801.35, "close_time": 1771444799999, "quote_volume": 2321.318343, "trades": 41, "taker_buy_base": 10778.0, "taker_buy_quote": 934.654809 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.086, "high": 0.0864, "low": 0.0848, "close": 0.0852, "volume": 24135.06, "close_time": 1771459199999, "quote_volume": 2070.756409, "trades": 36, "taker_buy_base": 10052.73, "taker_buy_quote": 863.37779 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0854, "high": 0.0857, "low": 0.0854, "close": 0.0856, "volume": 4637.51, "close_time": 1771473599999, "quote_volume": 396.853214, "trades": 5, "taker_buy_base": 2338.5, "taker_buy_quote": 200.057958 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.0854, "high": 0.0854, "low": 0.0837, "close": 0.0837, "volume": 48209.07, "close_time": 1771487999999, "quote_volume": 4081.448482, "trades": 25, "taker_buy_base": 27500.59, "taker_buy_quote": 2333.270136 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.0836, "high": 0.0836, "low": 0.0822, "close": 0.083, "volume": 41831.81, "close_time": 1771502399999, "quote_volume": 3474.357006, "trades": 28, "taker_buy_base": 9612.37, "taker_buy_quote": 798.194297 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.0827, "high": 0.0828, "low": 0.081, "close": 0.0822, "volume": 4655.96, "close_time": 1771516799999, "quote_volume": 381.399411, "trades": 13, "taker_buy_base": 1363.99, "taker_buy_quote": 111.56641 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0832, "high": 0.0839, "low": 0.0826, "close": 0.0837, "volume": 22041.46, "close_time": 1771531199999, "quote_volume": 1838.557311, "trades": 37, "taker_buy_base": 12575.34, "taker_buy_quote": 1053.428305 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0835, "high": 0.0835, "low": 0.0832, "close": 0.0833, "volume": 4399.81, "close_time": 1771545599999, "quote_volume": 366.880991, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0844, "high": 0.0865, "low": 0.0844, "close": 0.0864, "volume": 9799.13, "close_time": 1771559999999, "quote_volume": 832.277745, "trades": 33, "taker_buy_base": 5350.34, "taker_buy_quote": 454.174809 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0864, "high": 0.0864, "low": 0.0845, "close": 0.0849, "volume": 14309.54, "close_time": 1771574399999, "quote_volume": 1223.142721, "trades": 28, "taker_buy_base": 2857.76, "taker_buy_quote": 243.825606 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0851, "high": 0.0852, "low": 0.085, "close": 0.0852, "volume": 3528.58, "close_time": 1771588799999, "quote_volume": 300.614164, "trades": 4, "taker_buy_base": 3382.19, "taker_buy_quote": 288.162588 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.084, "high": 0.0852, "low": 0.0828, "close": 0.0847, "volume": 6264.83, "close_time": 1771603199999, "quote_volume": 528.857722, "trades": 28, "taker_buy_base": 4138.33, "taker_buy_quote": 350.483114 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0855, "high": 0.0867, "low": 0.0846, "close": 0.086, "volume": 23969.91, "close_time": 1771617599999, "quote_volume": 2068.470738, "trades": 21, "taker_buy_base": 21057.81, "taker_buy_quote": 1820.302703 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0858, "high": 0.0863, "low": 0.0858, "close": 0.0862, "volume": 1986.62, "close_time": 1771631999999, "quote_volume": 170.996662, "trades": 5, "taker_buy_base": 1986.62, "taker_buy_quote": 170.996662 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0873, "high": 0.0922, "low": 0.0873, "close": 0.0893, "volume": 62438.2, "close_time": 1771646399999, "quote_volume": 5645.850499, "trades": 67, "taker_buy_base": 36527.71, "taker_buy_quote": 3305.140951 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.0886, "high": 0.0886, "low": 0.0877, "close": 0.088, "volume": 4565.93, "close_time": 1771660799999, "quote_volume": 401.830644, "trades": 8, "taker_buy_base": 3497.83, "taker_buy_quote": 307.93033 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.0891, "high": 0.09, "low": 0.0888, "close": 0.0888, "volume": 5331.78, "close_time": 1771675199999, "quote_volume": 477.476293, "trades": 16, "taker_buy_base": 3438.26, "taker_buy_quote": 308.230334 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.0887, "high": 0.0927, "low": 0.0882, "close": 0.09, "volume": 95099.47, "close_time": 1771689599999, "quote_volume": 8576.661684, "trades": 91, "taker_buy_base": 38235.23, "taker_buy_quote": 3453.293257 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.09, "high": 0.09, "low": 0.0881, "close": 0.0886, "volume": 30713.62, "close_time": 1771703999999, "quote_volume": 2727.096378, "trades": 30, "taker_buy_base": 7808.19, "taker_buy_quote": 696.272925 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.0887, "high": 0.0887, "low": 0.0883, "close": 0.0885, "volume": 11370.36, "close_time": 1771718399999, "quote_volume": 1005.208938, "trades": 12, "taker_buy_base": 5706.92, "taker_buy_quote": 504.377994 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0883, "high": 0.0883, "low": 0.0852, "close": 0.0852, "volume": 53098.24, "close_time": 1771732799999, "quote_volume": 4576.400519, "trades": 30, "taker_buy_base": 13259.24, "taker_buy_quote": 1149.158558 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0861, "high": 0.0864, "low": 0.0861, "close": 0.0864, "volume": 10986.95, "close_time": 1771747199999, "quote_volume": 948.443563, "trades": 5, "taker_buy_base": 3670.83, "taker_buy_quote": 316.330795 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0858, "high": 0.0872, "low": 0.0851, "close": 0.0872, "volume": 24471.17, "close_time": 1771761599999, "quote_volume": 2115.042388, "trades": 16, "taker_buy_base": 11489.18, "taker_buy_quote": 990.565607 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0855, "high": 0.0855, "low": 0.0844, "close": 0.0844, "volume": 1724.55, "close_time": 1771775999999, "quote_volume": 146.148763, "trades": 7, "taker_buy_base": 210.68, "taker_buy_quote": 17.823528 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0847, "high": 0.0848, "low": 0.0843, "close": 0.0843, "volume": 16413.05, "close_time": 1771790399999, "quote_volume": 1387.320486, "trades": 8, "taker_buy_base": 8705.0, "taker_buy_quote": 737.449255 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.0841, "high": 0.0843, "low": 0.0836, "close": 0.0843, "volume": 10637.36, "close_time": 1771804799999, "quote_volume": 890.682185, "trades": 9, "taker_buy_base": 7772.95, "taker_buy_quote": 649.988189 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0828, "high": 0.0828, "low": 0.0794, "close": 0.0802, "volume": 3968.9, "close_time": 1771819199999, "quote_volume": 323.508537, "trades": 21, "taker_buy_base": 545.35, "taker_buy_quote": 43.846197 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0806, "high": 0.0817, "low": 0.0806, "close": 0.0817, "volume": 14193.61, "close_time": 1771833599999, "quote_volume": 1150.951121, "trades": 20, "taker_buy_base": 6231.65, "taker_buy_quote": 505.632361 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0816, "high": 0.0842, "low": 0.0816, "close": 0.0839, "volume": 11177.53, "close_time": 1771847999999, "quote_volume": 928.955724, "trades": 77, "taker_buy_base": 9993.53, "taker_buy_quote": 831.175685 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.0843, "high": 0.0847, "low": 0.0826, "close": 0.0826, "volume": 26260.68, "close_time": 1771862399999, "quote_volume": 2195.599163, "trades": 26, "taker_buy_base": 9353.76, "taker_buy_quote": 776.820655 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0821, "high": 0.0823, "low": 0.0802, "close": 0.0808, "volume": 3715.19, "close_time": 1771876799999, "quote_volume": 302.102098, "trades": 16, "taker_buy_base": 981.02, "taker_buy_quote": 79.299543 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.08, "high": 0.0817, "low": 0.0798, "close": 0.0811, "volume": 3173.68, "close_time": 1771891199999, "quote_volume": 255.765522, "trades": 14, "taker_buy_base": 1100.57, "taker_buy_quote": 89.251227 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0815, "high": 0.0818, "low": 0.0803, "close": 0.0809, "volume": 10712.19, "close_time": 1771905599999, "quote_volume": 868.109073, "trades": 40, "taker_buy_base": 1391.02, "taker_buy_quote": 113.067261 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0796, "high": 0.0801, "low": 0.0793, "close": 0.08, "volume": 19775.38, "close_time": 1771919999999, "quote_volume": 1574.410844, "trades": 22, "taker_buy_base": 7094.81, "taker_buy_quote": 566.206497 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0803, "high": 0.0803, "low": 0.0796, "close": 0.0799, "volume": 3751.57, "close_time": 1771934399999, "quote_volume": 299.388481, "trades": 6, "taker_buy_base": 713.46, "taker_buy_quote": 57.03587 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0798, "high": 0.081, "low": 0.0797, "close": 0.081, "volume": 21402.84, "close_time": 1771948799999, "quote_volume": 1708.501512, "trades": 14, "taker_buy_base": 20240.95, "taker_buy_quote": 1615.76602 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0807, "high": 0.0819, "low": 0.0807, "close": 0.0812, "volume": 13834.72, "close_time": 1771963199999, "quote_volume": 1121.997848, "trades": 47, "taker_buy_base": 13201.87, "taker_buy_quote": 1070.474918 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0815, "high": 0.0816, "low": 0.0808, "close": 0.0815, "volume": 4428.31, "close_time": 1771977599999, "quote_volume": 360.676578, "trades": 9, "taker_buy_base": 3707.87, "taker_buy_quote": 302.281426 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0815, "high": 0.0842, "low": 0.0815, "close": 0.0826, "volume": 21810.48, "close_time": 1771991999999, "quote_volume": 1812.627515, "trades": 20, "taker_buy_base": 16110.52, "taker_buy_quote": 1339.067965 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0825, "high": 0.0827, "low": 0.0817, "close": 0.0825, "volume": 15588.89, "close_time": 1772006399999, "quote_volume": 1282.143783, "trades": 30, "taker_buy_base": 10375.15, "taker_buy_quote": 854.610001 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0828, "high": 0.0835, "low": 0.0827, "close": 0.0831, "volume": 5067.1, "close_time": 1772020799999, "quote_volume": 421.99368, "trades": 13, "taker_buy_base": 3440.77, "taker_buy_quote": 286.892388 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0843, "high": 0.0853, "low": 0.0841, "close": 0.0853, "volume": 5456.93, "close_time": 1772035199999, "quote_volume": 460.866503, "trades": 21, "taker_buy_base": 3510.32, "taker_buy_quote": 296.910748 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.0858, "high": 0.0886, "low": 0.0858, "close": 0.0875, "volume": 57101.52, "close_time": 1772049599999, "quote_volume": 4986.995683, "trades": 72, "taker_buy_base": 41194.73, "taker_buy_quote": 3599.790398 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.0875, "high": 0.0882, "low": 0.0858, "close": 0.0859, "volume": 11759.84, "close_time": 1772063999999, "quote_volume": 1022.691007, "trades": 42, "taker_buy_base": 3539.41, "taker_buy_quote": 309.311881 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0868, "high": 0.0872, "low": 0.0859, "close": 0.0866, "volume": 2607.94, "close_time": 1772078399999, "quote_volume": 225.839562, "trades": 8, "taker_buy_base": 1546.14, "taker_buy_quote": 134.400262 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.0851, "high": 0.0867, "low": 0.0851, "close": 0.0858, "volume": 4234.31, "close_time": 1772092799999, "quote_volume": 364.179798, "trades": 17, "taker_buy_base": 1059.57, "taker_buy_quote": 91.547106 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0857, "high": 0.0894, "low": 0.0857, "close": 0.0858, "volume": 35305.97, "close_time": 1772107199999, "quote_volume": 3092.008524, "trades": 128, "taker_buy_base": 17505.5, "taker_buy_quote": 1527.197991 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.086, "high": 0.0862, "low": 0.0847, "close": 0.0847, "volume": 10631.29, "close_time": 1772121599999, "quote_volume": 909.186657, "trades": 47, "taker_buy_base": 6545.56, "taker_buy_quote": 560.814143 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0847, "high": 0.0949, "low": 0.0823, "close": 0.0875, "volume": 250481.21, "close_time": 1772135999999, "quote_volume": 22296.822287, "trades": 337, "taker_buy_base": 130713.36, "taker_buy_quote": 11622.328623 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0868, "high": 0.0873, "low": 0.0856, "close": 0.0873, "volume": 40472.98, "close_time": 1772150399999, "quote_volume": 3495.752202, "trades": 54, "taker_buy_base": 32275.61, "taker_buy_quote": 2788.625692 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0861, "high": 0.0877, "low": 0.0857, "close": 0.0877, "volume": 7814.05, "close_time": 1772164799999, "quote_volume": 675.190129, "trades": 27, "taker_buy_base": 3026.05, "taker_buy_quote": 263.114385 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0879, "high": 0.0897, "low": 0.0868, "close": 0.0888, "volume": 19894.71, "close_time": 1772179199999, "quote_volume": 1763.446481, "trades": 42, "taker_buy_base": 6223.67, "taker_buy_quote": 552.302574 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.0884, "high": 0.0908, "low": 0.0874, "close": 0.089, "volume": 166710.57, "close_time": 1772193599999, "quote_volume": 14808.7113, "trades": 101, "taker_buy_base": 95251.42, "taker_buy_quote": 8483.541293 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0898, "high": 0.1226, "low": 0.0892, "close": 0.091, "volume": 4237188.12, "close_time": 1772207999999, "quote_volume": 433725.16525, "trades": 3750, "taker_buy_base": 2050515.46, "taker_buy_quote": 210788.032221 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.0903, "high": 0.0911, "low": 0.0886, "close": 0.089, "volume": 184069.52, "close_time": 1772222399999, "quote_volume": 16494.38214, "trades": 164, "taker_buy_base": 101761.84, "taker_buy_quote": 9140.60372 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0888, "high": 0.0895, "low": 0.0857, "close": 0.0887, "volume": 27413.65, "close_time": 1772236799999, "quote_volume": 2402.259095, "trades": 118, "taker_buy_base": 10094.43, "taker_buy_quote": 884.519289 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0886, "high": 0.1091, "low": 0.0877, "close": 0.0975, "volume": 1505700.23, "close_time": 1772251199999, "quote_volume": 150551.310567, "trades": 1363, "taker_buy_base": 999816.3, "taker_buy_quote": 99904.665944 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0974, "high": 0.1105, "low": 0.0883, "close": 0.095, "volume": 1490209.22, "close_time": 1772265599999, "quote_volume": 145688.505392, "trades": 1587, "taker_buy_base": 727275.83, "taker_buy_quote": 71101.238431 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0953, "high": 0.1194, "low": 0.0896, "close": 0.096, "volume": 8345465.47, "close_time": 1772279999999, "quote_volume": 866348.796407, "trades": 7184, "taker_buy_base": 4029130.55, "taker_buy_quote": 416926.527801 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0962, "high": 0.1052, "low": 0.0927, "close": 0.0971, "volume": 1452084.29, "close_time": 1772294399999, "quote_volume": 141884.961082, "trades": 1025, "taker_buy_base": 622660.48, "taker_buy_quote": 60700.686998 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0971, "high": 0.0986, "low": 0.0941, "close": 0.0961, "volume": 552627.25, "close_time": 1772308799999, "quote_volume": 52919.109591, "trades": 423, "taker_buy_base": 322225.52, "taker_buy_quote": 30802.862042 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0963, "high": 0.1033, "low": 0.0959, "close": 0.0981, "volume": 1158046.15, "close_time": 1772323199999, "quote_volume": 116432.18719, "trades": 802, "taker_buy_base": 406428.95, "taker_buy_quote": 40914.742793 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0977, "high": 0.1056, "low": 0.0966, "close": 0.1017, "volume": 615688.46, "close_time": 1772337599999, "quote_volume": 62484.805908, "trades": 511, "taker_buy_base": 431016.26, "taker_buy_quote": 43810.566655 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.1009, "high": 0.1023, "low": 0.0928, "close": 0.0975, "volume": 908285.48, "close_time": 1772351999999, "quote_volume": 87753.39863, "trades": 662, "taker_buy_base": 611679.52, "taker_buy_quote": 58971.628328 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.0973, "high": 0.0983, "low": 0.0948, "close": 0.0974, "volume": 594470.48, "close_time": 1772366399999, "quote_volume": 57271.109298, "trades": 305, "taker_buy_base": 265325.43, "taker_buy_quote": 25541.218633 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.097, "high": 0.1006, "low": 0.0948, "close": 0.0969, "volume": 1202172.01, "close_time": 1772380799999, "quote_volume": 118403.17507, "trades": 658, "taker_buy_base": 543755.37, "taker_buy_quote": 53579.35818 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.0969, "high": 0.0971, "low": 0.0922, "close": 0.0932, "volume": 153728.23, "close_time": 1772395199999, "quote_volume": 14467.879126, "trades": 221, "taker_buy_base": 66960.63, "taker_buy_quote": 6318.259652 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0931, "high": 0.0931, "low": 0.0905, "close": 0.0925, "volume": 178032.25, "close_time": 1772409599999, "quote_volume": 16378.047909, "trades": 253, "taker_buy_base": 102612.77, "taker_buy_quote": 9436.694289 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0928, "high": 0.0957, "low": 0.0896, "close": 0.0921, "volume": 506083.86, "close_time": 1772423999999, "quote_volume": 46511.364556, "trades": 290, "taker_buy_base": 365029.6, "taker_buy_quote": 33674.151978 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0918, "high": 0.0921, "low": 0.0892, "close": 0.0892, "volume": 86901.7, "close_time": 1772438399999, "quote_volume": 7870.201366, "trades": 81, "taker_buy_base": 36896.72, "taker_buy_quote": 3362.132856 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0892, "high": 0.0908, "low": 0.0888, "close": 0.0908, "volume": 101190.69, "close_time": 1772452799999, "quote_volume": 9117.06244, "trades": 73, "taker_buy_base": 57969.73, "taker_buy_quote": 5228.301472 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0905, "high": 0.0915, "low": 0.0869, "close": 0.0905, "volume": 431112.22, "close_time": 1772467199999, "quote_volume": 38310.318788, "trades": 200, "taker_buy_base": 286881.53, "taker_buy_quote": 25521.307744 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.0908, "high": 0.0919, "low": 0.0897, "close": 0.0901, "volume": 74338.46, "close_time": 1772481599999, "quote_volume": 6740.822607, "trades": 78, "taker_buy_base": 46019.79, "taker_buy_quote": 4186.055943 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0896, "high": 0.0918, "low": 0.0891, "close": 0.0899, "volume": 273431.88, "close_time": 1772495999999, "quote_volume": 24644.042882, "trades": 196, "taker_buy_base": 131483.76, "taker_buy_quote": 11861.917907 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0898, "high": 0.0898, "low": 0.0884, "close": 0.089, "volume": 141388.87, "close_time": 1772510399999, "quote_volume": 12582.307406, "trades": 43, "taker_buy_base": 106196.32, "taker_buy_quote": 9447.862738 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0886, "high": 0.0887, "low": 0.087, "close": 0.0877, "volume": 55915.22, "close_time": 1772524799999, "quote_volume": 4899.137509, "trades": 48, "taker_buy_base": 11319.63, "taker_buy_quote": 992.212217 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.0876, "high": 0.0877, "low": 0.0849, "close": 0.0861, "volume": 121459.23, "close_time": 1772539199999, "quote_volume": 10403.322462, "trades": 74, "taker_buy_base": 26714.95, "taker_buy_quote": 2297.760853 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.087, "high": 0.0871, "low": 0.0841, "close": 0.0858, "volume": 71186.16, "close_time": 1772553599999, "quote_volume": 6054.871937, "trades": 66, "taker_buy_base": 44689.16, "taker_buy_quote": 3808.197268 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0858, "high": 0.0873, "low": 0.0852, "close": 0.0863, "volume": 77211.11, "close_time": 1772567999999, "quote_volume": 6687.713322, "trades": 57, "taker_buy_base": 47349.59, "taker_buy_quote": 4107.009654 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.0862, "high": 0.0871, "low": 0.0853, "close": 0.0871, "volume": 32944.0, "close_time": 1772582399999, "quote_volume": 2850.116224, "trades": 29, "taker_buy_base": 17588.22, "taker_buy_quote": 1524.141272 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0863, "high": 0.0863, "low": 0.0839, "close": 0.0847, "volume": 49438.51, "close_time": 1772596799999, "quote_volume": 4209.046899, "trades": 33, "taker_buy_base": 12356.45, "taker_buy_quote": 1052.415151 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.085, "high": 0.0857, "low": 0.0849, "close": 0.0854, "volume": 68016.5, "close_time": 1772611199999, "quote_volume": 5801.827043, "trades": 31, "taker_buy_base": 27155.81, "taker_buy_quote": 2314.103946 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0854, "high": 0.0878, "low": 0.0854, "close": 0.0857, "volume": 238616.2, "close_time": 1772625599999, "quote_volume": 20678.425937, "trades": 96, "taker_buy_base": 57633.5, "taker_buy_quote": 5004.61309 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.0862, "high": 0.0871, "low": 0.0857, "close": 0.0868, "volume": 20282.61, "close_time": 1772639999999, "quote_volume": 1757.378558, "trades": 26, "taker_buy_base": 15916.0, "taker_buy_quote": 1379.605552 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0875, "high": 0.0887, "low": 0.0861, "close": 0.0887, "volume": 97097.28, "close_time": 1772654399999, "quote_volume": 8481.57498, "trades": 63, "taker_buy_base": 48088.06, "taker_buy_quote": 4208.585135 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.0884, "high": 0.0893, "low": 0.0875, "close": 0.0878, "volume": 89988.81, "close_time": 1772668799999, "quote_volume": 7940.437334, "trades": 32, "taker_buy_base": 82199.47, "taker_buy_quote": 7251.919657 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0886, "high": 0.0886, "low": 0.0871, "close": 0.0872, "volume": 11856.34, "close_time": 1772683199999, "quote_volume": 1037.24195, "trades": 30, "taker_buy_base": 3319.48, "taker_buy_quote": 290.569871 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.0872, "high": 0.0875, "low": 0.0862, "close": 0.0862, "volume": 22582.27, "close_time": 1772697599999, "quote_volume": 1968.306999, "trades": 23, "taker_buy_base": 5400.63, "taker_buy_quote": 470.899405 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.0862, "high": 0.0883, "low": 0.0862, "close": 0.0883, "volume": 34468.07, "close_time": 1772711999999, "quote_volume": 3003.908705, "trades": 21, "taker_buy_base": 10144.01, "taker_buy_quote": 884.726935 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.0878, "high": 0.0878, "low": 0.0859, "close": 0.086, "volume": 43840.82, "close_time": 1772726399999, "quote_volume": 3806.741218, "trades": 37, "taker_buy_base": 25040.16, "taker_buy_quote": 2170.592016 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0857, "high": 0.0865, "low": 0.0844, "close": 0.0862, "volume": 52699.02, "close_time": 1772740799999, "quote_volume": 4518.829553, "trades": 75, "taker_buy_base": 30438.11, "taker_buy_quote": 2609.492166 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.0861, "high": 0.0861, "low": 0.0856, "close": 0.0856, "volume": 5480.89, "close_time": 1772755199999, "quote_volume": 470.845704, "trades": 11, "taker_buy_base": 2568.2, "taker_buy_quote": 220.754364 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0855, "high": 0.0873, "low": 0.0855, "close": 0.0866, "volume": 21727.75, "close_time": 1772769599999, "quote_volume": 1881.052736, "trades": 25, "taker_buy_base": 6519.98, "taker_buy_quote": 564.852527 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.0855, "high": 0.088, "low": 0.0855, "close": 0.0865, "volume": 127586.38, "close_time": 1772783999999, "quote_volume": 11069.491853, "trades": 102, "taker_buy_base": 83095.3, "taker_buy_quote": 7206.872374 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.0865, "high": 0.0865, "low": 0.0851, "close": 0.0864, "volume": 33971.58, "close_time": 1772798399999, "quote_volume": 2908.800821, "trades": 21, "taker_buy_base": 17985.28, "taker_buy_quote": 1545.571469 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0849, "high": 0.0855, "low": 0.0821, "close": 0.0823, "volume": 82182.65, "close_time": 1772812799999, "quote_volume": 6889.087119, "trades": 93, "taker_buy_base": 27904.23, "taker_buy_quote": 2338.296513 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0829, "high": 0.083, "low": 0.0822, "close": 0.083, "volume": 16333.96, "close_time": 1772827199999, "quote_volume": 1349.400702, "trades": 31, "taker_buy_base": 5468.68, "taker_buy_quote": 453.866626 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.083, "high": 0.083, "low": 0.0826, "close": 0.0827, "volume": 3512.36, "close_time": 1772841599999, "quote_volume": 290.293252, "trades": 4, "taker_buy_base": 1969.41, "taker_buy_quote": 162.702182 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0824, "high": 0.0831, "low": 0.0822, "close": 0.0827, "volume": 21405.03, "close_time": 1772855999999, "quote_volume": 1768.062421, "trades": 28, "taker_buy_base": 20432.06, "taker_buy_quote": 1687.492966 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0827, "high": 0.0831, "low": 0.0821, "close": 0.0821, "volume": 14652.34, "close_time": 1772870399999, "quote_volume": 1211.806312, "trades": 14, "taker_buy_base": 5301.76, "taker_buy_quote": 439.798427 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0828, "high": 0.0832, "low": 0.0822, "close": 0.0827, "volume": 28726.09, "close_time": 1772884799999, "quote_volume": 2376.582076, "trades": 16, "taker_buy_base": 17705.76, "taker_buy_quote": 1467.607098 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0822, "high": 0.0822, "low": 0.0811, "close": 0.0816, "volume": 97964.13, "close_time": 1772899199999, "quote_volume": 7997.758795, "trades": 40, "taker_buy_base": 81549.26, "taker_buy_quote": 6660.291242 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0811, "high": 0.0818, "low": 0.0811, "close": 0.0811, "volume": 41103.05, "close_time": 1772913599999, "quote_volume": 3356.951966, "trades": 16, "taker_buy_base": 4115.69, "taker_buy_quote": 335.642678 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0814, "high": 0.082, "low": 0.0809, "close": 0.0809, "volume": 93774.71, "close_time": 1772927999999, "quote_volume": 7646.957407, "trades": 65, "taker_buy_base": 82948.6, "taker_buy_quote": 6766.090418 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0809, "high": 0.0809, "low": 0.08, "close": 0.08, "volume": 6036.76, "close_time": 1772942399999, "quote_volume": 486.401213, "trades": 31, "taker_buy_base": 2786.0, "taker_buy_quote": 224.811407 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.08, "high": 0.0807, "low": 0.0796, "close": 0.0807, "volume": 2420.52, "close_time": 1772956799999, "quote_volume": 193.426674, "trades": 8, "taker_buy_base": 1136.79, "taker_buy_quote": 91.217067 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.08, "high": 0.0808, "low": 0.08, "close": 0.0808, "volume": 7620.74, "close_time": 1772971199999, "quote_volume": 614.040252, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0804, "high": 0.0807, "low": 0.0795, "close": 0.0802, "volume": 6320.08, "close_time": 1772985599999, "quote_volume": 505.749024, "trades": 18, "taker_buy_base": 3872.56, "taker_buy_quote": 309.829227 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0797, "high": 0.0804, "low": 0.0789, "close": 0.0804, "volume": 13861.53, "close_time": 1772999999999, "quote_volume": 1098.834456, "trades": 39, "taker_buy_base": 1544.59, "taker_buy_quote": 122.670802 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0802, "high": 0.0802, "low": 0.0785, "close": 0.0786, "volume": 34458.89, "close_time": 1773014399999, "quote_volume": 2720.965866, "trades": 26, "taker_buy_base": 8579.44, "taker_buy_quote": 676.217968 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0788, "high": 0.0799, "low": 0.0784, "close": 0.0794, "volume": 10561.08, "close_time": 1773028799999, "quote_volume": 836.817391, "trades": 20, "taker_buy_base": 8659.63, "taker_buy_quote": 687.440285 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0804, "high": 0.0807, "low": 0.0798, "close": 0.0807, "volume": 8697.27, "close_time": 1773043199999, "quote_volume": 695.607157, "trades": 14, "taker_buy_base": 1993.87, "taker_buy_quote": 160.245406 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0804, "high": 0.0807, "low": 0.0802, "close": 0.0807, "volume": 11185.58, "close_time": 1773057599999, "quote_volume": 899.158233, "trades": 15, "taker_buy_base": 7305.75, "taker_buy_quote": 587.668774 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0801, "high": 0.0811, "low": 0.0801, "close": 0.0807, "volume": 30935.96, "close_time": 1773071999999, "quote_volume": 2497.806239, "trades": 14, "taker_buy_base": 5497.61, "taker_buy_quote": 442.918512 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0801, "high": 0.0807, "low": 0.08, "close": 0.0805, "volume": 18349.49, "close_time": 1773086399999, "quote_volume": 1477.698681, "trades": 15, "taker_buy_base": 4389.44, "taker_buy_quote": 352.885503 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.0801, "high": 0.0801, "low": 0.0791, "close": 0.0794, "volume": 51965.49, "close_time": 1773100799999, "quote_volume": 4132.742108, "trades": 13, "taker_buy_base": 31164.14, "taker_buy_quote": 2467.779803 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0796, "high": 0.0803, "low": 0.0796, "close": 0.0802, "volume": 9986.9, "close_time": 1773115199999, "quote_volume": 801.045507, "trades": 21, "taker_buy_base": 4043.91, "taker_buy_quote": 324.691225 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0806, "high": 0.0811, "low": 0.0801, "close": 0.0809, "volume": 7344.19, "close_time": 1773129599999, "quote_volume": 592.93227, "trades": 10, "taker_buy_base": 5004.78, "taker_buy_quote": 404.852768 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0809, "high": 0.0811, "low": 0.0804, "close": 0.0806, "volume": 63030.85, "close_time": 1773143999999, "quote_volume": 5097.730574, "trades": 37, "taker_buy_base": 17423.37, "taker_buy_quote": 1409.052752 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0808, "high": 0.0828, "low": 0.0805, "close": 0.0822, "volume": 135052.08, "close_time": 1773158399999, "quote_volume": 11105.199299, "trades": 105, "taker_buy_base": 91271.13, "taker_buy_quote": 7515.409217 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.0826, "high": 0.0826, "low": 0.081, "close": 0.081, "volume": 106264.15, "close_time": 1773172799999, "quote_volume": 8679.840594, "trades": 83, "taker_buy_base": 53712.6, "taker_buy_quote": 4380.461061 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0813, "high": 0.0822, "low": 0.0805, "close": 0.0822, "volume": 32916.01, "close_time": 1773187199999, "quote_volume": 2679.164242, "trades": 44, "taker_buy_base": 23643.52, "taker_buy_quote": 1926.497268 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0817, "high": 0.0823, "low": 0.0817, "close": 0.0817, "volume": 23175.99, "close_time": 1773201599999, "quote_volume": 1900.247495, "trades": 34, "taker_buy_base": 12234.19, "taker_buy_quote": 1002.065933 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0825, "high": 0.0828, "low": 0.082, "close": 0.0828, "volume": 24992.47, "close_time": 1773215999999, "quote_volume": 2059.782677, "trades": 18, "taker_buy_base": 18982.97, "taker_buy_quote": 1563.232443 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0819, "high": 0.0829, "low": 0.0818, "close": 0.0822, "volume": 21871.58, "close_time": 1773230399999, "quote_volume": 1799.025122, "trades": 25, "taker_buy_base": 8723.85, "taker_buy_quote": 717.622228 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0817, "high": 0.0835, "low": 0.0817, "close": 0.0829, "volume": 129903.0, "close_time": 1773244799999, "quote_volume": 10751.459486, "trades": 73, "taker_buy_base": 50900.36, "taker_buy_quote": 4219.916219 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.0829, "high": 0.0867, "low": 0.0827, "close": 0.0847, "volume": 322229.8, "close_time": 1773259199999, "quote_volume": 27384.945263, "trades": 162, "taker_buy_base": 175752.32, "taker_buy_quote": 14967.672974 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0853, "high": 0.0869, "low": 0.0846, "close": 0.0853, "volume": 94752.11, "close_time": 1773273599999, "quote_volume": 8118.431471, "trades": 99, "taker_buy_base": 56791.2, "taker_buy_quote": 4868.300426 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.086, "high": 0.086, "low": 0.0841, "close": 0.0841, "volume": 16780.64, "close_time": 1773287999999, "quote_volume": 1421.762545, "trades": 45, "taker_buy_base": 4618.88, "taker_buy_quote": 390.061262 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0847, "high": 0.0847, "low": 0.0827, "close": 0.0843, "volume": 8748.78, "close_time": 1773302399999, "quote_volume": 730.707342, "trades": 14, "taker_buy_base": 3863.52, "taker_buy_quote": 323.372299 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0835, "high": 0.0837, "low": 0.0835, "close": 0.0837, "volume": 3439.47, "close_time": 1773316799999, "quote_volume": 287.580366, "trades": 11, "taker_buy_base": 2273.47, "taker_buy_quote": 190.169679 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0835, "high": 0.0838, "low": 0.0822, "close": 0.0834, "volume": 25474.84, "close_time": 1773331199999, "quote_volume": 2118.421706, "trades": 46, "taker_buy_base": 12961.65, "taker_buy_quote": 1078.198988 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0832, "high": 0.0839, "low": 0.0832, "close": 0.0835, "volume": 34231.88, "close_time": 1773345599999, "quote_volume": 2864.901948, "trades": 44, "taker_buy_base": 27925.03, "taker_buy_quote": 2338.774455 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.0833, "high": 0.0842, "low": 0.0833, "close": 0.0837, "volume": 29815.68, "close_time": 1773359999999, "quote_volume": 2500.091148, "trades": 19, "taker_buy_base": 29592.27, "taker_buy_quote": 2481.391731 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0843, "high": 0.0848, "low": 0.084, "close": 0.0845, "volume": 42035.37, "close_time": 1773374399999, "quote_volume": 3549.466726, "trades": 21, "taker_buy_base": 37502.7, "taker_buy_quote": 3167.658016 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0845, "high": 0.0848, "low": 0.0839, "close": 0.0839, "volume": 25447.62, "close_time": 1773388799999, "quote_volume": 2147.768103, "trades": 9, "taker_buy_base": 16146.09, "taker_buy_quote": 1367.25083 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0843, "high": 0.0849, "low": 0.0839, "close": 0.0845, "volume": 4713.73, "close_time": 1773403199999, "quote_volume": 398.890418, "trades": 8, "taker_buy_base": 4159.74, "taker_buy_quote": 352.290777 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.0849, "high": 0.0859, "low": 0.0841, "close": 0.0842, "volume": 47146.57, "close_time": 1773417599999, "quote_volume": 4012.98509, "trades": 61, "taker_buy_base": 17912.83, "taker_buy_quote": 1521.284007 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.0841, "high": 0.0846, "low": 0.0834, "close": 0.0834, "volume": 46707.58, "close_time": 1773431999999, "quote_volume": 3913.36187, "trades": 86, "taker_buy_base": 21041.1, "taker_buy_quote": 1762.204032 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0838, "high": 0.0838, "low": 0.0828, "close": 0.0828, "volume": 24432.5, "close_time": 1773446399999, "quote_volume": 2031.70476, "trades": 27, "taker_buy_base": 734.51, "taker_buy_quote": 61.551938 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0826, "high": 0.0827, "low": 0.0819, "close": 0.0827, "volume": 14633.28, "close_time": 1773460799999, "quote_volume": 1200.512396, "trades": 20, "taker_buy_base": 8795.5, "taker_buy_quote": 721.344593 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.0828, "high": 0.0828, "low": 0.082, "close": 0.0821, "volume": 14768.92, "close_time": 1773475199999, "quote_volume": 1217.511718, "trades": 40, "taker_buy_base": 14547.71, "taker_buy_quote": 1199.372498 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.0821, "high": 0.0821, "low": 0.0813, "close": 0.0818, "volume": 12435.79, "close_time": 1773489599999, "quote_volume": 1016.557836, "trades": 18, "taker_buy_base": 11200.71, "taker_buy_quote": 915.75597 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0826, "high": 0.0832, "low": 0.0818, "close": 0.0824, "volume": 124167.19, "close_time": 1773503999999, "quote_volume": 10253.157794, "trades": 50, "taker_buy_base": 23788.42, "taker_buy_quote": 1969.111873 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0835, "high": 0.0841, "low": 0.083, "close": 0.0836, "volume": 33400.61, "close_time": 1773518399999, "quote_volume": 2788.636819, "trades": 28, "taker_buy_base": 32716.89, "taker_buy_quote": 2731.708635 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0833, "high": 0.0842, "low": 0.0831, "close": 0.0831, "volume": 15830.8, "close_time": 1773532799999, "quote_volume": 1327.4088, "trades": 15, "taker_buy_base": 14727.14, "taker_buy_quote": 1235.426008 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0826, "high": 0.084, "low": 0.0826, "close": 0.0837, "volume": 8041.51, "close_time": 1773547199999, "quote_volume": 671.733684, "trades": 15, "taker_buy_base": 5213.35, "taker_buy_quote": 436.982544 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.0831, "high": 0.0839, "low": 0.0828, "close": 0.0839, "volume": 15865.59, "close_time": 1773561599999, "quote_volume": 1321.377745, "trades": 9, "taker_buy_base": 3225.15, "taker_buy_quote": 270.139077 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.0837, "high": 0.0837, "low": 0.0827, "close": 0.083, "volume": 14682.45, "close_time": 1773575999999, "quote_volume": 1216.911627, "trades": 14, "taker_buy_base": 12335.38, "taker_buy_quote": 1022.632924 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.083, "high": 0.0831, "low": 0.0823, "close": 0.0831, "volume": 2693.5, "close_time": 1773590399999, "quote_volume": 223.254274, "trades": 9, "taker_buy_base": 192.53, "taker_buy_quote": 15.999243 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.0827, "high": 0.0836, "low": 0.0827, "close": 0.0833, "volume": 2919.02, "close_time": 1773604799999, "quote_volume": 242.982111, "trades": 9, "taker_buy_base": 514.64, "taker_buy_quote": 42.874647 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.0838, "high": 0.084, "low": 0.0838, "close": 0.084, "volume": 3074.36, "close_time": 1773619199999, "quote_volume": 258.006576, "trades": 7, "taker_buy_base": 3074.36, "taker_buy_quote": 258.006576 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0843, "high": 0.0848, "low": 0.0836, "close": 0.0846, "volume": 2666.42, "close_time": 1773633599999, "quote_volume": 225.305386, "trades": 9, "taker_buy_base": 2020.86, "taker_buy_quote": 171.26579 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.0849, "high": 0.0855, "low": 0.0847, "close": 0.0849, "volume": 10147.35, "close_time": 1773647999999, "quote_volume": 862.029384, "trades": 16, "taker_buy_base": 1253.16, "taker_buy_quote": 106.664571 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.0856, "high": 0.0863, "low": 0.0839, "close": 0.0863, "volume": 172326.98, "close_time": 1773662399999, "quote_volume": 14593.42567, "trades": 81, "taker_buy_base": 30970.28, "taker_buy_quote": 2638.405112 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.0867, "high": 0.0887, "low": 0.085, "close": 0.0857, "volume": 438416.94, "close_time": 1773676799999, "quote_volume": 38269.489943, "trades": 216, "taker_buy_base": 73309.76, "taker_buy_quote": 6405.324051 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0859, "high": 0.0875, "low": 0.0859, "close": 0.0867, "volume": 43992.35, "close_time": 1773691199999, "quote_volume": 3813.461934, "trades": 37, "taker_buy_base": 28407.64, "taker_buy_quote": 2459.43342 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.0879, "high": 0.0884, "low": 0.0875, "close": 0.0877, "volume": 17958.35, "close_time": 1773705599999, "quote_volume": 1582.414541, "trades": 60, "taker_buy_base": 14721.32, "taker_buy_quote": 1298.094472 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0878, "high": 0.0904, "low": 0.087, "close": 0.0871, "volume": 134642.31, "close_time": 1773719999999, "quote_volume": 11964.066894, "trades": 110, "taker_buy_base": 53145.02, "taker_buy_quote": 4738.440192 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.0875, "high": 0.0886, "low": 0.0872, "close": 0.0881, "volume": 49649.75, "close_time": 1773734399999, "quote_volume": 4371.512234, "trades": 43, "taker_buy_base": 18489.86, "taker_buy_quote": 1626.694131 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.0884, "high": 0.0907, "low": 0.088, "close": 0.0884, "volume": 144267.07, "close_time": 1773748799999, "quote_volume": 12892.177305, "trades": 106, "taker_buy_base": 91177.06, "taker_buy_quote": 8151.687873 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.0885, "high": 0.089, "low": 0.0878, "close": 0.0887, "volume": 12221.67, "close_time": 1773763199999, "quote_volume": 1081.280475, "trades": 25, "taker_buy_base": 5930.0, "taker_buy_quote": 525.522998 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0893, "high": 0.0893, "low": 0.0884, "close": 0.0888, "volume": 429598.15, "close_time": 1773777599999, "quote_volume": 38033.394237, "trades": 158, "taker_buy_base": 369727.73, "taker_buy_quote": 32725.209142 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.0887, "high": 0.0893, "low": 0.0876, "close": 0.088, "volume": 166362.8, "close_time": 1773791999999, "quote_volume": 14665.222499, "trades": 62, "taker_buy_base": 29335.3, "taker_buy_quote": 2588.381844 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0882, "high": 0.089, "low": 0.0882, "close": 0.0886, "volume": 5075.22, "close_time": 1773806399999, "quote_volume": 449.516895, "trades": 12, "taker_buy_base": 4986.3, "taker_buy_quote": 441.647475 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 57.82, "close_time": 1773820799999, "quote_volume": 5.099724, "trades": 1, "taker_buy_base": 57.82, "taker_buy_quote": 5.099724 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.0866, "high": 0.0871, "low": 0.0853, "close": 0.0853, "volume": 2534.25, "close_time": 1773835199999, "quote_volume": 219.023385, "trades": 13, "taker_buy_base": 217.9, "taker_buy_quote": 18.97909 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.085, "high": 0.085, "low": 0.0824, "close": 0.0828, "volume": 46586.1, "close_time": 1773849599999, "quote_volume": 3882.458158, "trades": 40, "taker_buy_base": 14001.98, "taker_buy_quote": 1168.455343 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0828, "high": 0.083, "low": 0.0812, "close": 0.0818, "volume": 92560.82, "close_time": 1773863999999, "quote_volume": 7577.72385, "trades": 94, "taker_buy_base": 76523.44, "taker_buy_quote": 6267.883132 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.0818, "high": 0.0825, "low": 0.0818, "close": 0.0825, "volume": 457.43, "close_time": 1773878399999, "quote_volume": 37.683935, "trades": 3, "taker_buy_base": 380.23, "taker_buy_quote": 31.368975 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 1591.02, "close_time": 1773892799999, "quote_volume": 131.781281, "trades": 4, "taker_buy_base": 1591.02, "taker_buy_quote": 131.781281 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0823, "high": 0.0837, "low": 0.0823, "close": 0.0834, "volume": 20347.16, "close_time": 1773907199999, "quote_volume": 1685.745702, "trades": 72, "taker_buy_base": 16864.79, "taker_buy_quote": 1397.750695 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.0834, "high": 0.0859, "low": 0.0832, "close": 0.0849, "volume": 110464.3, "close_time": 1773921599999, "quote_volume": 9371.137951, "trades": 79, "taker_buy_base": 90685.37, "taker_buy_quote": 7696.078748 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.0855, "high": 0.087, "low": 0.082, "close": 0.0822, "volume": 182229.88, "close_time": 1773935999999, "quote_volume": 15541.546732, "trades": 149, "taker_buy_base": 142180.95, "taker_buy_quote": 12165.036124 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0825, "high": 0.0839, "low": 0.0822, "close": 0.0839, "volume": 5837.94, "close_time": 1773950399999, "quote_volume": 483.921607, "trades": 13, "taker_buy_base": 819.42, "taker_buy_quote": 68.651867 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0837, "high": 0.0843, "low": 0.0837, "close": 0.0843, "volume": 11789.78, "close_time": 1773964799999, "quote_volume": 991.654596, "trades": 33, "taker_buy_base": 10602.03, "taker_buy_quote": 891.527271 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 594.17, "close_time": 1773979199999, "quote_volume": 49.999388, "trades": 2, "taker_buy_base": 594.17, "taker_buy_quote": 49.999388 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0837, "high": 0.0837, "low": 0.0824, "close": 0.0828, "volume": 7062.35, "close_time": 1773993599999, "quote_volume": 586.252004, "trades": 23, "taker_buy_base": 5434.26, "taker_buy_quote": 451.20953 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0831, "high": 0.085, "low": 0.0831, "close": 0.0846, "volume": 110620.74, "close_time": 1774007999999, "quote_volume": 9230.393393, "trades": 40, "taker_buy_base": 7770.38, "taker_buy_quote": 652.318769 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0852, "high": 0.0852, "low": 0.0827, "close": 0.0835, "volume": 13652.59, "close_time": 1774022399999, "quote_volume": 1136.894536, "trades": 22, "taker_buy_base": 7724.31, "taker_buy_quote": 643.628866 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "close_time": 1774036799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 11339.94, "close_time": 1774051199999, "quote_volume": 946.88499, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0842, "high": 0.0844, "low": 0.0833, "close": 0.0843, "volume": 3489.96, "close_time": 1774065599999, "quote_volume": 293.590361, "trades": 17, "taker_buy_base": 2182.4, "taker_buy_quote": 183.916249 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0843, "high": 0.0845, "low": 0.0842, "close": 0.0842, "volume": 789.76, "close_time": 1774079999999, "quote_volume": 66.59381, "trades": 5, "taker_buy_base": 508.77, "taker_buy_quote": 42.923302 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.085, "high": 0.0852, "low": 0.0845, "close": 0.0847, "volume": 5970.43, "close_time": 1774094399999, "quote_volume": 506.348602, "trades": 6, "taker_buy_base": 2289.01, "taker_buy_quote": 194.663652 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0852, "high": 0.0856, "low": 0.0852, "close": 0.0856, "volume": 446.74, "close_time": 1774108799999, "quote_volume": 38.123576, "trades": 3, "taker_buy_base": 153.32, "taker_buy_quote": 13.124192 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.0863, "high": 0.0865, "low": 0.0858, "close": 0.0858, "volume": 7106.82, "close_time": 1774123199999, "quote_volume": 611.447758, "trades": 10, "taker_buy_base": 2661.04, "taker_buy_quote": 229.678744 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0859, "high": 0.086, "low": 0.0835, "close": 0.0835, "volume": 339023.81, "close_time": 1774137599999, "quote_volume": 29019.986725, "trades": 104, "taker_buy_base": 42821.72, "taker_buy_quote": 3662.099128 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0834, "high": 0.0858, "low": 0.0828, "close": 0.0858, "volume": 32870.22, "close_time": 1774151999999, "quote_volume": 2785.553433, "trades": 28, "taker_buy_base": 11423.42, "taker_buy_quote": 972.612721 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0866, "high": 0.0866, "low": 0.0852, "close": 0.086, "volume": 5906.88, "close_time": 1774166399999, "quote_volume": 507.923742, "trades": 14, "taker_buy_base": 4325.93, "taker_buy_quote": 372.4987 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.085, "high": 0.085, "low": 0.0831, "close": 0.0833, "volume": 58935.45, "close_time": 1774180799999, "quote_volume": 4936.091341, "trades": 30, "taker_buy_base": 27198.97, "taker_buy_quote": 2275.29328 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0839, "high": 0.0854, "low": 0.0836, "close": 0.085, "volume": 12406.03, "close_time": 1774195199999, "quote_volume": 1047.020544, "trades": 19, "taker_buy_base": 6886.6, "taker_buy_quote": 583.624496 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0846, "high": 0.0848, "low": 0.0827, "close": 0.0829, "volume": 336900.21, "close_time": 1774209599999, "quote_volume": 27947.330339, "trades": 90, "taker_buy_base": 296720.54, "taker_buy_quote": 24613.257406 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0834, "high": 0.0834, "low": 0.0823, "close": 0.0832, "volume": 8167.87, "close_time": 1774223999999, "quote_volume": 677.518872, "trades": 21, "taker_buy_base": 5700.83, "taker_buy_quote": 473.367366 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0829, "high": 0.0844, "low": 0.0829, "close": 0.0842, "volume": 6303.75, "close_time": 1774238399999, "quote_volume": 527.468595, "trades": 13, "taker_buy_base": 3065.0, "taker_buy_quote": 256.765836 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0829, "high": 0.0829, "low": 0.0817, "close": 0.0824, "volume": 7583.84, "close_time": 1774252799999, "quote_volume": 624.530788, "trades": 16, "taker_buy_base": 1968.95, "taker_buy_quote": 162.196242 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0824, "high": 0.0849, "low": 0.0814, "close": 0.0845, "volume": 57987.19, "close_time": 1774267199999, "quote_volume": 4798.037477, "trades": 40, "taker_buy_base": 37037.91, "taker_buy_quote": 3065.124077 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0841, "high": 0.0855, "low": 0.0839, "close": 0.0845, "volume": 43556.76, "close_time": 1774281599999, "quote_volume": 3701.844512, "trades": 29, "taker_buy_base": 18629.08, "taker_buy_quote": 1589.124111 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0845, "high": 0.0852, "low": 0.0843, "close": 0.0852, "volume": 36931.75, "close_time": 1774295999999, "quote_volume": 3131.821432, "trades": 23, "taker_buy_base": 12222.43, "taker_buy_quote": 1037.630969 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.086, "high": 0.0861, "low": 0.0848, "close": 0.086, "volume": 8259.41, "close_time": 1774310399999, "quote_volume": 705.245135, "trades": 17, "taker_buy_base": 1848.82, "taker_buy_quote": 158.677248 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0867, "high": 0.0872, "low": 0.0844, "close": 0.0844, "volume": 12361.95, "close_time": 1774324799999, "quote_volume": 1059.091985, "trades": 29, "taker_buy_base": 2696.45, "taker_buy_quote": 234.059407 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0839, "high": 0.0842, "low": 0.0837, "close": 0.084, "volume": 7210.38, "close_time": 1774339199999, "quote_volume": 605.24435, "trades": 12, "taker_buy_base": 2313.5, "taker_buy_quote": 194.5913 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0846, "high": 0.0848, "low": 0.0844, "close": 0.0848, "volume": 3279.45, "close_time": 1774353599999, "quote_volume": 277.348478, "trades": 14, "taker_buy_base": 3279.45, "taker_buy_quote": 277.348478 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0843, "high": 0.0843, "low": 0.0836, "close": 0.084, "volume": 7256.69, "close_time": 1774367999999, "quote_volume": 608.717856, "trades": 18, "taker_buy_base": 3075.04, "taker_buy_quote": 258.866695 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0833, "high": 0.0833, "low": 0.0831, "close": 0.0833, "volume": 1402.42, "close_time": 1774382399999, "quote_volume": 116.792796, "trades": 5, "taker_buy_base": 600.24, "taker_buy_quote": 49.999992 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0835, "high": 0.0848, "low": 0.0835, "close": 0.0847, "volume": 5548.76, "close_time": 1774396799999, "quote_volume": 468.14023, "trades": 11, "taker_buy_base": 5035.83, "taker_buy_quote": 425.310575 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0842, "high": 0.0842, "low": 0.0834, "close": 0.0834, "volume": 6323.29, "close_time": 1774411199999, "quote_volume": 528.123203, "trades": 5, "taker_buy_base": 123.4, "taker_buy_quote": 10.39028 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0839, "high": 0.084, "low": 0.0835, "close": 0.0835, "volume": 13968.3, "close_time": 1774425599999, "quote_volume": 1171.696733, "trades": 12, "taker_buy_base": 13823.38, "taker_buy_quote": 1159.595913 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0836, "high": 0.0841, "low": 0.0832, "close": 0.0841, "volume": 39288.27, "close_time": 1774439999999, "quote_volume": 3287.621527, "trades": 52, "taker_buy_base": 29176.4, "taker_buy_quote": 2443.064161 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0842, "high": 0.0847, "low": 0.0835, "close": 0.0841, "volume": 49312.7, "close_time": 1774454399999, "quote_volume": 4155.178906, "trades": 41, "taker_buy_base": 27706.01, "taker_buy_quote": 2335.002897 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0841, "high": 0.0858, "low": 0.0841, "close": 0.0853, "volume": 58840.34, "close_time": 1774468799999, "quote_volume": 5019.621787, "trades": 46, "taker_buy_base": 16060.7, "taker_buy_quote": 1363.009958 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0856, "high": 0.0865, "low": 0.0856, "close": 0.0857, "volume": 44748.02, "close_time": 1774483199999, "quote_volume": 3842.971464, "trades": 27, "taker_buy_base": 19473.62, "taker_buy_quote": 1670.620931 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0862, "high": 0.0862, "low": 0.0843, "close": 0.0844, "volume": 7577.16, "close_time": 1774497599999, "quote_volume": 649.939624, "trades": 11, "taker_buy_base": 4636.48, "taker_buy_quote": 398.577334 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0836, "high": 0.0837, "low": 0.0819, "close": 0.082, "volume": 16648.51, "close_time": 1774511999999, "quote_volume": 1372.835262, "trades": 27, "taker_buy_base": 6369.79, "taker_buy_quote": 524.243353 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.082, "high": 0.0824, "low": 0.0797, "close": 0.08, "volume": 18675.13, "close_time": 1774526399999, "quote_volume": 1512.622004, "trades": 37, "taker_buy_base": 8145.99, "taker_buy_quote": 662.144527 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.08, "high": 0.0812, "low": 0.0797, "close": 0.0799, "volume": 87458.82, "close_time": 1774540799999, "quote_volume": 7016.081037, "trades": 61, "taker_buy_base": 49773.29, "taker_buy_quote": 3991.226556 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0796, "high": 0.08, "low": 0.0789, "close": 0.0792, "volume": 430708.46, "close_time": 1774555199999, "quote_volume": 34268.476046, "trades": 170, "taker_buy_base": 68627.56, "taker_buy_quote": 5460.571572 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0792, "high": 0.0802, "low": 0.0792, "close": 0.0797, "volume": 42813.88, "close_time": 1774569599999, "quote_volume": 3416.73539, "trades": 47, "taker_buy_base": 24480.89, "taker_buy_quote": 1952.813587 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0795, "high": 0.0805, "low": 0.0795, "close": 0.0799, "volume": 44756.25, "close_time": 1774583999999, "quote_volume": 3585.574604, "trades": 42, "taker_buy_base": 18852.34, "taker_buy_quote": 1511.199421 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0797, "high": 0.0816, "low": 0.0797, "close": 0.0816, "volume": 26694.67, "close_time": 1774598399999, "quote_volume": 2147.901191, "trades": 30, "taker_buy_base": 13066.23, "taker_buy_quote": 1048.668483 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0812, "high": 0.0812, "low": 0.0776, "close": 0.0779, "volume": 441694.5, "close_time": 1774612799999, "quote_volume": 34575.492114, "trades": 275, "taker_buy_base": 361299.53, "taker_buy_quote": 28212.239032 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0778, "high": 0.0781, "low": 0.0767, "close": 0.0771, "volume": 27764.18, "close_time": 1774627199999, "quote_volume": 2144.835578, "trades": 30, "taker_buy_base": 16348.34, "taker_buy_quote": 1264.069996 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0772, "high": 0.0777, "low": 0.0772, "close": 0.0777, "volume": 840.71, "close_time": 1774641599999, "quote_volume": 64.999337, "trades": 3, "taker_buy_base": 193.05, "taker_buy_quote": 14.999985 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0779, "high": 0.0779, "low": 0.0772, "close": 0.0774, "volume": 6463.44, "close_time": 1774655999999, "quote_volume": 500.378036, "trades": 21, "taker_buy_base": 5861.85, "taker_buy_quote": 453.654811 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0773, "high": 0.0773, "low": 0.0765, "close": 0.0765, "volume": 4101.76, "close_time": 1774670399999, "quote_volume": 316.196148, "trades": 12, "taker_buy_base": 4101.76, "taker_buy_quote": 316.196148 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0761, "high": 0.0765, "low": 0.0761, "close": 0.0765, "volume": 1250.35, "close_time": 1774684799999, "quote_volume": 95.343667, "trades": 4, "taker_buy_base": 701.27, "taker_buy_quote": 53.558679 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0768, "high": 0.0779, "low": 0.0768, "close": 0.0779, "volume": 7578.33, "close_time": 1774699199999, "quote_volume": 585.011361, "trades": 15, "taker_buy_base": 5594.04, "taker_buy_quote": 431.523394 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.078, "high": 0.0791, "low": 0.0779, "close": 0.0781, "volume": 6984.68, "close_time": 1774713599999, "quote_volume": 548.016534, "trades": 23, "taker_buy_base": 6602.51, "taker_buy_quote": 518.173867 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0786, "high": 0.0797, "low": 0.0785, "close": 0.079, "volume": 2687.18, "close_time": 1774727999999, "quote_volume": 212.614675, "trades": 13, "taker_buy_base": 1632.99, "taker_buy_quote": 129.463615 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0788, "high": 0.0788, "low": 0.0771, "close": 0.0775, "volume": 2988.86, "close_time": 1774742399999, "quote_volume": 233.63227, "trades": 10, "taker_buy_base": 2660.55, "taker_buy_quote": 208.104912 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0776, "high": 0.0782, "low": 0.0771, "close": 0.0782, "volume": 1498.35, "close_time": 1774756799999, "quote_volume": 116.240136, "trades": 11, "taker_buy_base": 1433.5, "taker_buy_quote": 111.240201 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.078, "high": 0.078, "low": 0.0776, "close": 0.0776, "volume": 3530.0, "close_time": 1774771199999, "quote_volume": 274.388258, "trades": 7, "taker_buy_base": 3530.0, "taker_buy_quote": 274.388258 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.077, "high": 0.077, "low": 0.0766, "close": 0.0766, "volume": 18682.37, "close_time": 1774785599999, "quote_volume": 1436.53973, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 2828.35, "close_time": 1774799999999, "quote_volume": 215.495885, "trades": 2, "taker_buy_base": 2584.5, "taker_buy_quote": 196.9389 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0753, "high": 0.0755, "low": 0.0753, "close": 0.0755, "volume": 870.9, "close_time": 1774814399999, "quote_volume": 65.644994, "trades": 5, "taker_buy_base": 623.57, "taker_buy_quote": 47.021045 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.075, "high": 0.0759, "low": 0.0734, "close": 0.0748, "volume": 57157.4, "close_time": 1774828799999, "quote_volume": 4245.260363, "trades": 53, "taker_buy_base": 42416.33, "taker_buy_quote": 3151.035898 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0751, "high": 0.0765, "low": 0.0751, "close": 0.0765, "volume": 20742.21, "close_time": 1774843199999, "quote_volume": 1561.297527, "trades": 13, "taker_buy_base": 3257.7, "taker_buy_quote": 246.146491 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0761, "high": 0.0763, "low": 0.0761, "close": 0.0761, "volume": 7527.53, "close_time": 1774857599999, "quote_volume": 573.091959, "trades": 8, "taker_buy_base": 7221.71, "taker_buy_quote": 549.819057 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.0765, "high": 0.0771, "low": 0.076, "close": 0.0769, "volume": 61920.2, "close_time": 1774871999999, "quote_volume": 4751.118409, "trades": 36, "taker_buy_base": 36423.62, "taker_buy_quote": 2797.931095 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0767, "high": 0.0769, "low": 0.0764, "close": 0.0769, "volume": 38531.94, "close_time": 1774886399999, "quote_volume": 2952.544287, "trades": 23, "taker_buy_base": 21647.6, "taker_buy_quote": 1657.128783 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0767, "high": 0.0767, "low": 0.0753, "close": 0.0753, "volume": 18187.81, "close_time": 1774900799999, "quote_volume": 1382.130558, "trades": 13, "taker_buy_base": 13443.21, "taker_buy_quote": 1019.865195 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.0755, "high": 0.076, "low": 0.0755, "close": 0.0758, "volume": 21198.04, "close_time": 1774915199999, "quote_volume": 1602.461841, "trades": 11, "taker_buy_base": 17515.49, "taker_buy_quote": 1323.750025 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.076, "high": 0.0768, "low": 0.0759, "close": 0.076, "volume": 16420.03, "close_time": 1774929599999, "quote_volume": 1256.821535, "trades": 14, "taker_buy_base": 2622.29, "taker_buy_quote": 200.773648 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.0762, "high": 0.0786, "low": 0.0762, "close": 0.0775, "volume": 65362.97, "close_time": 1774943999999, "quote_volume": 5025.121288, "trades": 42, "taker_buy_base": 33619.03, "taker_buy_quote": 2586.55643 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.0776, "high": 0.0776, "low": 0.0757, "close": 0.076, "volume": 76953.09, "close_time": 1774958399999, "quote_volume": 5857.703768, "trades": 52, "taker_buy_base": 38714.9, "taker_buy_quote": 2942.905023 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.0767, "high": 0.0792, "low": 0.0767, "close": 0.0785, "volume": 47375.21, "close_time": 1774972799999, "quote_volume": 3725.233266, "trades": 46, "taker_buy_base": 25988.38, "taker_buy_quote": 2044.961177 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.0788, "high": 0.0808, "low": 0.0787, "close": 0.0808, "volume": 58211.9, "close_time": 1774987199999, "quote_volume": 4611.324028, "trades": 41, "taker_buy_base": 48267.92, "taker_buy_quote": 3824.083124 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.0804, "high": 0.0805, "low": 0.0798, "close": 0.0805, "volume": 40138.62, "close_time": 1775001599999, "quote_volume": 3210.818473, "trades": 39, "taker_buy_base": 3268.59, "taker_buy_quote": 261.756297 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0791, "high": 0.0797, "low": 0.0787, "close": 0.0791, "volume": 8279.7, "close_time": 1775015999999, "quote_volume": 654.695753, "trades": 16, "taker_buy_base": 4015.36, "taker_buy_quote": 318.845761 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.0795, "high": 0.0799, "low": 0.0794, "close": 0.0796, "volume": 17032.6, "close_time": 1775030399999, "quote_volume": 1357.173267, "trades": 23, "taker_buy_base": 11791.87, "taker_buy_quote": 938.938563 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.0798, "high": 0.0798, "low": 0.0795, "close": 0.0795, "volume": 28779.32, "close_time": 1775044799999, "quote_volume": 2290.241821, "trades": 19, "taker_buy_base": 13945.21, "taker_buy_quote": 1109.105018 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.0795, "high": 0.0812, "low": 0.0793, "close": 0.0812, "volume": 74252.14, "close_time": 1775059199999, "quote_volume": 5945.657745, "trades": 71, "taker_buy_base": 71551.33, "taker_buy_quote": 5730.897847 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0813, "high": 0.0813, "low": 0.0804, "close": 0.0804, "volume": 30021.92, "close_time": 1775073599999, "quote_volume": 2423.470748, "trades": 27, "taker_buy_base": 7508.02, "taker_buy_quote": 607.134739 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.0802, "high": 0.0807, "low": 0.0799, "close": 0.0799, "volume": 23177.24, "close_time": 1775087999999, "quote_volume": 1866.117592, "trades": 20, "taker_buy_base": 14847.13, "taker_buy_quote": 1194.980923 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0803, "high": 0.0805, "low": 0.0773, "close": 0.0773, "volume": 49599.21, "close_time": 1775102399999, "quote_volume": 3911.519735, "trades": 61, "taker_buy_base": 13630.42, "taker_buy_quote": 1080.496112 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.0774, "high": 0.0779, "low": 0.0768, "close": 0.0778, "volume": 30426.19, "close_time": 1775116799999, "quote_volume": 2351.569936, "trades": 32, "taker_buy_base": 21268.64, "taker_buy_quote": 1644.178368 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0778, "high": 0.0778, "low": 0.0767, "close": 0.0771, "volume": 28137.53, "close_time": 1775131199999, "quote_volume": 2171.613729, "trades": 42, "taker_buy_base": 13216.87, "taker_buy_quote": 1019.473137 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.0767, "high": 0.0771, "low": 0.0759, "close": 0.0764, "volume": 39250.29, "close_time": 1775145599999, "quote_volume": 3005.115682, "trades": 58, "taker_buy_base": 18297.56, "taker_buy_quote": 1400.344168 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.0764, "high": 0.0774, "low": 0.0762, "close": 0.0763, "volume": 28384.37, "close_time": 1775159999999, "quote_volume": 2173.832367, "trades": 32, "taker_buy_base": 10269.56, "taker_buy_quote": 786.552699 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0765, "high": 0.0766, "low": 0.0763, "close": 0.0765, "volume": 15894.33, "close_time": 1775174399999, "quote_volume": 1216.086241, "trades": 13, "taker_buy_base": 8468.28, "taker_buy_quote": 647.595831 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0768, "high": 0.0774, "low": 0.0761, "close": 0.0774, "volume": 1866.99, "close_time": 1775188799999, "quote_volume": 143.936451, "trades": 8, "taker_buy_base": 1694.08, "taker_buy_quote": 130.778 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.0775, "high": 0.0776, "low": 0.0772, "close": 0.0775, "volume": 6712.08, "close_time": 1775203199999, "quote_volume": 519.848794, "trades": 20, "taker_buy_base": 2414.53, "taker_buy_quote": 187.20906 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.0778, "high": 0.078, "low": 0.0767, "close": 0.0772, "volume": 12170.37, "close_time": 1775217599999, "quote_volume": 947.203891, "trades": 28, "taker_buy_base": 6540.11, "taker_buy_quote": 508.928962 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.0772, "high": 0.0779, "low": 0.076, "close": 0.0765, "volume": 30766.3, "close_time": 1775231999999, "quote_volume": 2349.76019, "trades": 47, "taker_buy_base": 18258.98, "taker_buy_quote": 1394.837732 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.0766, "high": 0.0771, "low": 0.0765, "close": 0.0771, "volume": 31759.24, "close_time": 1775246399999, "quote_volume": 2440.264845, "trades": 34, "taker_buy_base": 23187.5, "taker_buy_quote": 1782.046335 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.0764, "high": 0.0767, "low": 0.0762, "close": 0.0767, "volume": 4345.31, "close_time": 1775260799999, "quote_volume": 332.210241, "trades": 17, "taker_buy_base": 3707.25, "taker_buy_quote": 283.569207 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "close_time": 1775275199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.0759, "high": 0.0766, "low": 0.0759, "close": 0.0766, "volume": 10541.22, "close_time": 1775289599999, "quote_volume": 802.982467, "trades": 19, "taker_buy_base": 7397.93, "taker_buy_quote": 563.764939 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.0765, "high": 0.0769, "low": 0.0764, "close": 0.0769, "volume": 4533.5, "close_time": 1775303999999, "quote_volume": 347.568732, "trades": 9, "taker_buy_base": 3081.94, "taker_buy_quote": 236.532664 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.0771, "high": 0.078, "low": 0.0768, "close": 0.0779, "volume": 141653.64, "close_time": 1775318399999, "quote_volume": 11004.720315, "trades": 99, "taker_buy_base": 50370.0, "taker_buy_quote": 3910.308399 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.0774, "high": 0.0779, "low": 0.0772, "close": 0.0776, "volume": 30420.3, "close_time": 1775332799999, "quote_volume": 2357.580786, "trades": 25, "taker_buy_base": 18915.94, "taker_buy_quote": 1465.632333 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.0778, "high": 0.0793, "low": 0.0777, "close": 0.0792, "volume": 55814.1, "close_time": 1775347199999, "quote_volume": 4385.805167, "trades": 45, "taker_buy_base": 35817.81, "taker_buy_quote": 2822.023304 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0792, "high": 0.0795, "low": 0.0781, "close": 0.0781, "volume": 10619.1, "close_time": 1775361599999, "quote_volume": 838.583655, "trades": 15, "taker_buy_base": 3828.78, "taker_buy_quote": 301.546818 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.0783, "high": 0.0783, "low": 0.0769, "close": 0.077, "volume": 15609.33, "close_time": 1775375999999, "quote_volume": 1206.35204, "trades": 16, "taker_buy_base": 7389.26, "taker_buy_quote": 571.487019 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.0771, "high": 0.0772, "low": 0.0762, "close": 0.0769, "volume": 31381.54, "close_time": 1775390399999, "quote_volume": 2405.357045, "trades": 13, "taker_buy_base": 6061.63, "taker_buy_quote": 467.007753 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.0777, "high": 0.0786, "low": 0.0773, "close": 0.0776, "volume": 41170.91, "close_time": 1775404799999, "quote_volume": 3215.099402, "trades": 38, "taker_buy_base": 28730.15, "taker_buy_quote": 2246.446674 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.0777, "high": 0.0781, "low": 0.0771, "close": 0.078, "volume": 19387.84, "close_time": 1775419199999, "quote_volume": 1502.965281, "trades": 24, "taker_buy_base": 7256.92, "taker_buy_quote": 562.027385 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0778, "high": 0.0793, "low": 0.0778, "close": 0.0793, "volume": 8554.84, "close_time": 1775433599999, "quote_volume": 673.716888, "trades": 13, "taker_buy_base": 5857.92, "taker_buy_quote": 461.073832 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0795, "high": 0.0798, "low": 0.0795, "close": 0.0798, "volume": 7091.61, "close_time": 1775447999999, "quote_volume": 564.809856, "trades": 7, "taker_buy_base": 3730.77, "taker_buy_quote": 296.73658 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.0792, "high": 0.0796, "low": 0.0784, "close": 0.0788, "volume": 37667.98, "close_time": 1775462399999, "quote_volume": 2970.72121, "trades": 29, "taker_buy_base": 23062.34, "taker_buy_quote": 1817.614905 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.079, "high": 0.0798, "low": 0.079, "close": 0.0793, "volume": 18021.66, "close_time": 1775476799999, "quote_volume": 1430.499277, "trades": 26, "taker_buy_base": 10894.46, "taker_buy_quote": 864.796283 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.0797, "high": 0.082, "low": 0.0794, "close": 0.0817, "volume": 64769.81, "close_time": 1775491199999, "quote_volume": 5220.73846, "trades": 84, "taker_buy_base": 44015.58, "taker_buy_quote": 3550.926817 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.0807, "high": 0.0814, "low": 0.0804, "close": 0.0813, "volume": 31389.76, "close_time": 1775505599999, "quote_volume": 2542.074858, "trades": 49, "taker_buy_base": 11939.95, "taker_buy_quote": 967.961904 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.0813, "high": 0.0815, "low": 0.0802, "close": 0.0806, "volume": 32812.64, "close_time": 1775519999999, "quote_volume": 2651.168181, "trades": 65, "taker_buy_base": 17495.61, "taker_buy_quote": 1412.743176 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0809, "high": 0.0816, "low": 0.0807, "close": 0.0815, "volume": 26294.42, "close_time": 1775534399999, "quote_volume": 2137.087171, "trades": 32, "taker_buy_base": 12446.1, "taker_buy_quote": 1012.534973 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0815, "high": 0.0919, "low": 0.0809, "close": 0.0856, "volume": 887822.71, "close_time": 1775548799999, "quote_volume": 76101.984366, "trades": 832, "taker_buy_base": 474889.26, "taker_buy_quote": 40668.857885 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0853, "high": 0.0855, "low": 0.081, "close": 0.0819, "volume": 242823.34, "close_time": 1775563199999, "quote_volume": 20097.895718, "trades": 314, "taker_buy_base": 129881.01, "taker_buy_quote": 10733.580779 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.0814, "high": 0.0824, "low": 0.0801, "close": 0.0817, "volume": 175934.0, "close_time": 1775577599999, "quote_volume": 14278.395015, "trades": 100, "taker_buy_base": 118523.21, "taker_buy_quote": 9632.145138 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.0819, "high": 0.0822, "low": 0.0815, "close": 0.0822, "volume": 29715.82, "close_time": 1775591999999, "quote_volume": 2433.267683, "trades": 24, "taker_buy_base": 28162.42, "taker_buy_quote": 2306.120853 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.0824, "high": 0.0848, "low": 0.0821, "close": 0.0846, "volume": 56082.73, "close_time": 1775606399999, "quote_volume": 4658.068838, "trades": 58, "taker_buy_base": 39925.32, "taker_buy_quote": 3320.129657 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0847, "high": 0.085, "low": 0.0837, "close": 0.0842, "volume": 11382.5, "close_time": 1775620799999, "quote_volume": 957.657006, "trades": 32, "taker_buy_base": 4972.96, "taker_buy_quote": 418.633658 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.0845, "high": 0.0848, "low": 0.0829, "close": 0.0833, "volume": 23222.76, "close_time": 1775635199999, "quote_volume": 1946.00807, "trades": 43, "taker_buy_base": 7163.21, "taker_buy_quote": 602.149901 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.0835, "high": 0.0837, "low": 0.0829, "close": 0.0832, "volume": 104772.89, "close_time": 1775649599999, "quote_volume": 8738.978487, "trades": 106, "taker_buy_base": 6248.99, "taker_buy_quote": 520.636892 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.0833, "high": 0.0837, "low": 0.0823, "close": 0.0823, "volume": 11494.01, "close_time": 1775663999999, "quote_volume": 959.355357, "trades": 29, "taker_buy_base": 10029.38, "taker_buy_quote": 837.905097 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.0825, "high": 0.0826, "low": 0.0822, "close": 0.0823, "volume": 5336.34, "close_time": 1775678399999, "quote_volume": 439.703665, "trades": 10, "taker_buy_base": 1428.01, "taker_buy_quote": 117.785366 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.0813, "high": 0.082, "low": 0.0811, "close": 0.0818, "volume": 14570.43, "close_time": 1775692799999, "quote_volume": 1187.916877, "trades": 18, "taker_buy_base": 6392.4, "taker_buy_quote": 523.503186 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0808, "high": 0.081, "low": 0.0806, "close": 0.081, "volume": 7208.41, "close_time": 1775707199999, "quote_volume": 583.102562, "trades": 88, "taker_buy_base": 5527.5, "taker_buy_quote": 447.621216 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.0806, "high": 0.082, "low": 0.0806, "close": 0.082, "volume": 18742.26, "close_time": 1775721599999, "quote_volume": 1516.164946, "trades": 22, "taker_buy_base": 8229.44, "taker_buy_quote": 668.298713 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.0813, "high": 0.0842, "low": 0.0813, "close": 0.0815, "volume": 77324.07, "close_time": 1775735999999, "quote_volume": 6346.568271, "trades": 92, "taker_buy_base": 54450.91, "taker_buy_quote": 4463.025717 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.081, "high": 0.0818, "low": 0.0807, "close": 0.0817, "volume": 41537.59, "close_time": 1775750399999, "quote_volume": 3365.96755, "trades": 33, "taker_buy_base": 26076.08, "taker_buy_quote": 2114.471936 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.0819, "high": 0.0829, "low": 0.0813, "close": 0.0829, "volume": 51974.04, "close_time": 1775764799999, "quote_volume": 4243.524431, "trades": 40, "taker_buy_base": 21029.11, "taker_buy_quote": 1724.425887 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.0825, "high": 0.0832, "low": 0.0821, "close": 0.0823, "volume": 5054.98, "close_time": 1775779199999, "quote_volume": 416.710643, "trades": 18, "taker_buy_base": 3606.56, "taker_buy_quote": 297.615155 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0821, "high": 0.0821, "low": 0.0818, "close": 0.0818, "volume": 2793.9, "close_time": 1775793599999, "quote_volume": 229.112533, "trades": 13, "taker_buy_base": 2626.63, "taker_buy_quote": 215.379666 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.0818, "high": 0.0822, "low": 0.0815, "close": 0.0815, "volume": 21991.8, "close_time": 1775807999999, "quote_volume": 1797.053539, "trades": 13, "taker_buy_base": 14470.5, "taker_buy_quote": 1183.959004 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.0818, "high": 0.0818, "low": 0.0814, "close": 0.0814, "volume": 599.42, "close_time": 1775822399999, "quote_volume": 48.947356, "trades": 2, "taker_buy_base": 386.42, "taker_buy_quote": 31.609156 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.0818, "high": 0.0821, "low": 0.0811, "close": 0.0821, "volume": 56545.9, "close_time": 1775836799999, "quote_volume": 4629.369913, "trades": 25, "taker_buy_base": 6933.06, "taker_buy_quote": 566.461863 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.0813, "high": 0.082, "low": 0.0813, "close": 0.0818, "volume": 7823.73, "close_time": 1775851199999, "quote_volume": 640.336749, "trades": 8, "taker_buy_base": 3746.79, "taker_buy_quote": 307.23678 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.0827, "high": 0.0835, "low": 0.0824, "close": 0.0828, "volume": 10204.39, "close_time": 1775865599999, "quote_volume": 846.959565, "trades": 17, "taker_buy_base": 6870.33, "taker_buy_quote": 570.237149 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.0831, "high": 0.0831, "low": 0.082, "close": 0.082, "volume": 22596.84, "close_time": 1775879999999, "quote_volume": 1856.213293, "trades": 29, "taker_buy_base": 10451.3, "taker_buy_quote": 858.411064 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.0822, "high": 0.0838, "low": 0.0819, "close": 0.0835, "volume": 32968.94, "close_time": 1775894399999, "quote_volume": 2725.590454, "trades": 46, "taker_buy_base": 19941.54, "taker_buy_quote": 1646.511546 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.0833, "high": 0.0842, "low": 0.0828, "close": 0.083, "volume": 52139.68, "close_time": 1775908799999, "quote_volume": 4378.390886, "trades": 41, "taker_buy_base": 15088.61, "taker_buy_quote": 1265.780594 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.0824, "high": 0.0825, "low": 0.0819, "close": 0.0819, "volume": 32494.81, "close_time": 1775923199999, "quote_volume": 2676.222744, "trades": 18, "taker_buy_base": 23895.87, "taker_buy_quote": 1970.639544 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.0823, "high": 0.0856, "low": 0.0822, "close": 0.0848, "volume": 159816.52, "close_time": 1775937599999, "quote_volume": 13459.229126, "trades": 167, "taker_buy_base": 91310.64, "taker_buy_quote": 7687.248545 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.0847, "high": 0.0868, "low": 0.0847, "close": 0.0852, "volume": 308661.1, "close_time": 1775951999999, "quote_volume": 26294.307331, "trades": 225, "taker_buy_base": 67372.97, "taker_buy_quote": 5766.38134 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.0849, "high": 0.0858, "low": 0.082, "close": 0.0829, "volume": 228809.0, "close_time": 1775966399999, "quote_volume": 18959.116904, "trades": 132, "taker_buy_base": 200128.58, "taker_buy_quote": 16580.961758 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.0825, "high": 0.0837, "low": 0.0824, "close": 0.0832, "volume": 15076.4, "close_time": 1775980799999, "quote_volume": 1255.367914, "trades": 49, "taker_buy_base": 14348.1, "taker_buy_quote": 1195.222044 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.0834, "high": 0.0842, "low": 0.0829, "close": 0.083, "volume": 118318.22, "close_time": 1775995199999, "quote_volume": 9853.73637, "trades": 62, "taker_buy_base": 104694.76, "taker_buy_quote": 8721.12455 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.0825, "high": 0.0826, "low": 0.0814, "close": 0.0826, "volume": 31880.09, "close_time": 1776009599999, "quote_volume": 2617.526374, "trades": 47, "taker_buy_base": 18973.74, "taker_buy_quote": 1558.460195 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.0826, "high": 0.0826, "low": 0.0801, "close": 0.0805, "volume": 76526.1, "close_time": 1776023999999, "quote_volume": 6176.489133, "trades": 92, "taker_buy_base": 28865.28, "taker_buy_quote": 2322.85335 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.0804, "high": 0.0807, "low": 0.0787, "close": 0.0797, "volume": 153764.15, "close_time": 1776038399999, "quote_volume": 12339.302054, "trades": 77, "taker_buy_base": 45207.24, "taker_buy_quote": 3602.002746 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.0798, "high": 0.0804, "low": 0.0794, "close": 0.0802, "volume": 49045.99, "close_time": 1776052799999, "quote_volume": 3923.463977, "trades": 55, "taker_buy_base": 25359.92, "taker_buy_quote": 2028.357658 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.0803, "high": 0.0803, "low": 0.0794, "close": 0.0799, "volume": 10365.1, "close_time": 1776067199999, "quote_volume": 826.869763, "trades": 19, "taker_buy_base": 8037.13, "taker_buy_quote": 641.479631 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.0803, "high": 0.081, "low": 0.0799, "close": 0.081, "volume": 4719.18, "close_time": 1776081599999, "quote_volume": 380.233023, "trades": 12, "taker_buy_base": 4392.19, "taker_buy_quote": 353.979362 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.081, "high": 0.0814, "low": 0.0802, "close": 0.0812, "volume": 9917.19, "close_time": 1776095999999, "quote_volume": 802.41323, "trades": 12, "taker_buy_base": 3772.85, "taker_buy_quote": 305.035525 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.0811, "high": 0.0817, "low": 0.081, "close": 0.0815, "volume": 26889.65, "close_time": 1776110399999, "quote_volume": 2188.660983, "trades": 19, "taker_buy_base": 4165.54, "taker_buy_quote": 339.935851 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.0811, "high": 0.0842, "low": 0.0811, "close": 0.0839, "volume": 46178.79, "close_time": 1776124799999, "quote_volume": 3836.685898, "trades": 64, "taker_buy_base": 25671.31, "taker_buy_quote": 2131.477325 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.0839, "high": 0.0839, "low": 0.0828, "close": 0.0831, "volume": 7964.61, "close_time": 1776139199999, "quote_volume": 663.856676, "trades": 17, "taker_buy_base": 3651.37, "taker_buy_quote": 304.816801 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.083, "high": 0.0831, "low": 0.0823, "close": 0.0825, "volume": 20874.16, "close_time": 1776153599999, "quote_volume": 1725.692216, "trades": 25, "taker_buy_base": 10778.39, "taker_buy_quote": 890.941397 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.0826, "high": 0.0833, "low": 0.0822, "close": 0.0822, "volume": 58368.47, "close_time": 1776167999999, "quote_volume": 4816.614378, "trades": 46, "taker_buy_base": 36467.42, "taker_buy_quote": 3010.027151 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.0824, "high": 0.0824, "low": 0.0811, "close": 0.0818, "volume": 19936.92, "close_time": 1776182399999, "quote_volume": 1626.396838, "trades": 31, "taker_buy_base": 11651.19, "taker_buy_quote": 950.113784 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.0818, "high": 0.0822, "low": 0.0809, "close": 0.0809, "volume": 42540.73, "close_time": 1776196799999, "quote_volume": 3465.352073, "trades": 50, "taker_buy_base": 25998.1, "taker_buy_quote": 2114.786036 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.0809, "high": 0.0816, "low": 0.0806, "close": 0.0811, "volume": 17571.15, "close_time": 1776211199999, "quote_volume": 1423.678061, "trades": 21, "taker_buy_base": 9397.05, "taker_buy_quote": 761.596061 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.0813, "high": 0.0813, "low": 0.0807, "close": 0.081, "volume": 23901.56, "close_time": 1776225599999, "quote_volume": 1936.773339, "trades": 23, "taker_buy_base": 14125.72, "taker_buy_quote": 1144.942162 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.0818, "high": 0.0824, "low": 0.0813, "close": 0.0819, "volume": 70032.04, "close_time": 1776239999999, "quote_volume": 5727.625822, "trades": 63, "taker_buy_base": 35389.07, "taker_buy_quote": 2890.894741 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.0817, "high": 0.082, "low": 0.081, "close": 0.0819, "volume": 52527.62, "close_time": 1776254399999, "quote_volume": 4289.929819, "trades": 44, "taker_buy_base": 20535.75, "taker_buy_quote": 1674.61251 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.0816, "high": 0.0826, "low": 0.0814, "close": 0.0814, "volume": 46440.33, "close_time": 1776268799999, "quote_volume": 3805.685329, "trades": 37, "taker_buy_base": 26784.26, "taker_buy_quote": 2195.486911 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.0818, "high": 0.0832, "low": 0.0818, "close": 0.0831, "volume": 79235.69, "close_time": 1776283199999, "quote_volume": 6540.130638, "trades": 54, "taker_buy_base": 42077.72, "taker_buy_quote": 3470.361512 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.0827, "high": 0.0837, "low": 0.0827, "close": 0.0837, "volume": 32846.8, "close_time": 1776297599999, "quote_volume": 2728.551838, "trades": 29, "taker_buy_base": 14928.75, "taker_buy_quote": 1238.57575 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.0836, "high": 0.0845, "low": 0.083, "close": 0.0836, "volume": 42293.46, "close_time": 1776311999999, "quote_volume": 3542.64069, "trades": 125, "taker_buy_base": 16162.17, "taker_buy_quote": 1355.198237 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.0838, "high": 0.0849, "low": 0.0838, "close": 0.0849, "volume": 92520.14, "close_time": 1776326399999, "quote_volume": 7806.446634, "trades": 61, "taker_buy_base": 42424.57, "taker_buy_quote": 3579.908681 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.0846, "high": 0.0854, "low": 0.084, "close": 0.0847, "volume": 63434.18, "close_time": 1776340799999, "quote_volume": 5358.033543, "trades": 77, "taker_buy_base": 24328.67, "taker_buy_quote": 2057.370165 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.0844, "high": 0.0854, "low": 0.0834, "close": 0.0854, "volume": 152760.05, "close_time": 1776355199999, "quote_volume": 12894.048613, "trades": 106, "taker_buy_base": 74045.59, "taker_buy_quote": 6248.682372 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.0854, "high": 0.0872, "low": 0.085, "close": 0.0867, "volume": 177644.69, "close_time": 1776369599999, "quote_volume": 15265.532607, "trades": 174, "taker_buy_base": 87607.51, "taker_buy_quote": 7521.126338 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.0863, "high": 0.0869, "low": 0.086, "close": 0.0869, "volume": 35573.71, "close_time": 1776383999999, "quote_volume": 3082.431743, "trades": 31, "taker_buy_base": 19686.84, "taker_buy_quote": 1706.566381 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.0866, "high": 0.0927, "low": 0.0866, "close": 0.0898, "volume": 322958.89, "close_time": 1776398399999, "quote_volume": 29146.519412, "trades": 307, "taker_buy_base": 211905.41, "taker_buy_quote": 19131.430628 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.0898, "high": 0.0904, "low": 0.0881, "close": 0.09, "volume": 127115.43, "close_time": 1776412799999, "quote_volume": 11352.812816, "trades": 108, "taker_buy_base": 74237.12, "taker_buy_quote": 6638.307699 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.0896, "high": 0.0905, "low": 0.0885, "close": 0.0888, "volume": 62108.83, "close_time": 1776427199999, "quote_volume": 5558.204372, "trades": 71, "taker_buy_base": 30617.0, "taker_buy_quote": 2740.439163 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.0885, "high": 0.0902, "low": 0.0885, "close": 0.0895, "volume": 51875.72, "close_time": 1776441599999, "quote_volume": 4648.074502, "trades": 58, "taker_buy_base": 33724.58, "taker_buy_quote": 3021.700287 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.0895, "high": 0.0916, "low": 0.0894, "close": 0.0898, "volume": 44915.79, "close_time": 1776455999999, "quote_volume": 4046.396677, "trades": 61, "taker_buy_base": 25143.39, "taker_buy_quote": 2269.38603 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.0893, "high": 0.0901, "low": 0.089, "close": 0.0892, "volume": 44416.59, "close_time": 1776470399999, "quote_volume": 3978.365076, "trades": 27, "taker_buy_base": 16745.92, "taker_buy_quote": 1501.991957 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.0879, "high": 0.0886, "low": 0.0872, "close": 0.0873, "volume": 19929.69, "close_time": 1776484799999, "quote_volume": 1750.095783, "trades": 27, "taker_buy_base": 6888.29, "taker_buy_quote": 608.195138 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.0872, "high": 0.0895, "low": 0.0872, "close": 0.0887, "volume": 10517.09, "close_time": 1776499199999, "quote_volume": 933.556647, "trades": 106, "taker_buy_base": 9226.55, "taker_buy_quote": 819.218805 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.0889, "high": 0.0893, "low": 0.0863, "close": 0.0863, "volume": 31129.43, "close_time": 1776513599999, "quote_volume": 2736.189782, "trades": 46, "taker_buy_base": 21581.68, "taker_buy_quote": 1898.838465 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.086, "high": 0.0864, "low": 0.0853, "close": 0.0864, "volume": 3459.86, "close_time": 1776527999999, "quote_volume": 296.733845, "trades": 15, "taker_buy_base": 574.43, "taker_buy_quote": 49.456959 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.0859, "high": 0.0865, "low": 0.0845, "close": 0.0854, "volume": 124420.07, "close_time": 1776542399999, "quote_volume": 10630.317293, "trades": 141, "taker_buy_base": 31753.14, "taker_buy_quote": 2717.844894 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.085, "high": 0.085, "low": 0.0843, "close": 0.0843, "volume": 17637.32, "close_time": 1776556799999, "quote_volume": 1490.571355, "trades": 45, "taker_buy_base": 6095.98, "taker_buy_quote": 515.005044 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.0842, "high": 0.0842, "low": 0.0829, "close": 0.0835, "volume": 20003.33, "close_time": 1776571199999, "quote_volume": 1669.32047, "trades": 51, "taker_buy_base": 8879.38, "taker_buy_quote": 741.965984 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.0837, "high": 0.0848, "low": 0.0835, "close": 0.0836, "volume": 14863.92, "close_time": 1776585599999, "quote_volume": 1252.981834, "trades": 30, "taker_buy_base": 11038.78, "taker_buy_quote": 930.435106 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.0835, "high": 0.0835, "low": 0.0828, "close": 0.0835, "volume": 11227.5, "close_time": 1776599999999, "quote_volume": 935.690085, "trades": 19, "taker_buy_base": 3333.58, "taker_buy_quote": 277.083115 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.0838, "high": 0.0848, "low": 0.0838, "close": 0.0844, "volume": 4861.81, "close_time": 1776614399999, "quote_volume": 409.487427, "trades": 20, "taker_buy_base": 3170.67, "taker_buy_quote": 266.781736 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.0831, "high": 0.0831, "low": 0.0824, "close": 0.0829, "volume": 4423.38, "close_time": 1776628799999, "quote_volume": 366.026011, "trades": 12, "taker_buy_base": 2256.3, "taker_buy_quote": 186.15463 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.0829, "high": 0.0829, "low": 0.0813, "close": 0.0818, "volume": 13705.6, "close_time": 1776643199999, "quote_volume": 1121.21187, "trades": 23, "taker_buy_base": 5796.39, "taker_buy_quote": 472.990984 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.0824, "high": 0.083, "low": 0.0824, "close": 0.083, "volume": 693.2, "close_time": 1776657599999, "quote_volume": 57.380704, "trades": 5, "taker_buy_base": 693.2, "taker_buy_quote": 57.380704 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.0835, "high": 0.0839, "low": 0.0827, "close": 0.0835, "volume": 3326.74, "close_time": 1776671999999, "quote_volume": 276.802922, "trades": 23, "taker_buy_base": 1863.03, "taker_buy_quote": 154.820793 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.0834, "high": 0.084, "low": 0.0834, "close": 0.0835, "volume": 27497.18, "close_time": 1776686399999, "quote_volume": 2299.291789, "trades": 22, "taker_buy_base": 15080.73, "taker_buy_quote": 1260.835269 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.0839, "high": 0.0844, "low": 0.0835, "close": 0.0844, "volume": 14071.3, "close_time": 1776700799999, "quote_volume": 1181.505558, "trades": 16, "taker_buy_base": 7317.63, "taker_buy_quote": 615.663894 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.0848, "high": 0.0855, "low": 0.0848, "close": 0.0855, "volume": 10080.26, "close_time": 1776715199999, "quote_volume": 860.692838, "trades": 15, "taker_buy_base": 4078.9, "taker_buy_quote": 348.211947 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.0851, "high": 0.0856, "low": 0.0845, "close": 0.0845, "volume": 52869.33, "close_time": 1776729599999, "quote_volume": 4502.507567, "trades": 36, "taker_buy_base": 26878.08, "taker_buy_quote": 2294.325926 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.0845, "high": 0.0848, "low": 0.0838, "close": 0.0838, "volume": 7573.27, "close_time": 1776743999999, "quote_volume": 638.991756, "trades": 11, "taker_buy_base": 6822.03, "taker_buy_quote": 575.83699 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.0838, "high": 0.0845, "low": 0.0838, "close": 0.0845, "volume": 5891.52, "close_time": 1776758399999, "quote_volume": 497.103433, "trades": 9, "taker_buy_base": 5647.06, "taker_buy_quote": 476.617685 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.0847, "high": 0.087, "low": 0.0847, "close": 0.0866, "volume": 31534.49, "close_time": 1776772799999, "quote_volume": 2691.415919, "trades": 30, "taker_buy_base": 7898.95, "taker_buy_quote": 674.789313 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.0863, "high": 0.0866, "low": 0.0852, "close": 0.0855, "volume": 37342.56, "close_time": 1776787199999, "quote_volume": 3221.585647, "trades": 43, "taker_buy_base": 31081.18, "taker_buy_quote": 2682.751514 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.0854, "high": 0.0854, "low": 0.0845, "close": 0.0845, "volume": 27794.5, "close_time": 1776801599999, "quote_volume": 2359.799874, "trades": 28, "taker_buy_base": 15460.99, "taker_buy_quote": 1310.652221 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.0839, "high": 0.087, "low": 0.0839, "close": 0.087, "volume": 42100.03, "close_time": 1776815999999, "quote_volume": 3619.921543, "trades": 37, "taker_buy_base": 21999.03, "taker_buy_quote": 1891.524593 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.0871, "high": 0.0895, "low": 0.0871, "close": 0.0886, "volume": 50531.11, "close_time": 1776830399999, "quote_volume": 4468.100103, "trades": 79, "taker_buy_base": 32095.62, "taker_buy_quote": 2840.313695 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.0883, "high": 0.089, "low": 0.0878, "close": 0.0886, "volume": 99388.27, "close_time": 1776844799999, "quote_volume": 8777.923355, "trades": 26, "taker_buy_base": 93282.92, "taker_buy_quote": 8238.39502 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.0886, "high": 0.0889, "low": 0.088, "close": 0.088, "volume": 9887.25, "close_time": 1776859199999, "quote_volume": 872.67483, "trades": 22, "taker_buy_base": 4288.15, "taker_buy_quote": 379.315293 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.0884, "high": 0.0884, "low": 0.0873, "close": 0.0873, "volume": 122638.36, "close_time": 1776873599999, "quote_volume": 10759.591727, "trades": 80, "taker_buy_base": 13749.28, "taker_buy_quote": 1205.272162 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.0874, "high": 0.0878, "low": 0.0871, "close": 0.0871, "volume": 6981.64, "close_time": 1776887999999, "quote_volume": 609.22576, "trades": 12, "taker_buy_base": 1527.64, "taker_buy_quote": 134.04193 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.0872, "high": 0.0872, "low": 0.0864, "close": 0.0864, "volume": 11608.36, "close_time": 1776902399999, "quote_volume": 1008.573439, "trades": 18, "taker_buy_base": 3264.77, "taker_buy_quote": 283.891731 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.0862, "high": 0.0862, "low": 0.0844, "close": 0.0844, "volume": 20061.46, "close_time": 1776916799999, "quote_volume": 1707.045701, "trades": 26, "taker_buy_base": 7062.48, "taker_buy_quote": 600.927572 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.0848, "high": 0.085, "low": 0.084, "close": 0.084, "volume": 141455.54, "close_time": 1776931199999, "quote_volume": 11897.346432, "trades": 81, "taker_buy_base": 15768.05, "taker_buy_quote": 1327.274549 }, { "timestamp": 1776931200000, "datetime": "2026-04-23T08:00:00", "open": 0.0839, "high": 0.0845, "low": 0.0837, "close": 0.0845, "volume": 19182.59, "close_time": 1776945599999, "quote_volume": 1609.639699, "trades": 23, "taker_buy_base": 16120.93, "taker_buy_quote": 1352.935511 }, { "timestamp": 1776945600000, "datetime": "2026-04-23T12:00:00", "open": 0.0848, "high": 0.0859, "low": 0.0845, "close": 0.0859, "volume": 26967.29, "close_time": 1776959999999, "quote_volume": 2291.476886, "trades": 29, "taker_buy_base": 6682.63, "taker_buy_quote": 568.147002 }, { "timestamp": 1776960000000, "datetime": "2026-04-23T16:00:00", "open": 0.0858, "high": 0.0858, "low": 0.0854, "close": 0.0856, "volume": 381.28, "close_time": 1776974399999, "quote_volume": 32.660896, "trades": 4, "taker_buy_base": 285.33, "taker_buy_quote": 24.466766 }, { "timestamp": 1776974400000, "datetime": "2026-04-23T20:00:00", "open": 0.0856, "high": 0.0861, "low": 0.0847, "close": 0.0861, "volume": 2322.66, "close_time": 1776988799999, "quote_volume": 199.196379, "trades": 8, "taker_buy_base": 1822.01, "taker_buy_quote": 156.674774 }, { "timestamp": 1776988800000, "datetime": "2026-04-24T00:00:00", "open": 0.0863, "high": 0.0868, "low": 0.0863, "close": 0.0868, "volume": 1899.74, "close_time": 1777003199999, "quote_volume": 164.133244, "trades": 4, "taker_buy_base": 1899.74, "taker_buy_quote": 164.133244 }, { "timestamp": 1777003200000, "datetime": "2026-04-24T04:00:00", "open": 0.0857, "high": 0.0868, "low": 0.0857, "close": 0.0864, "volume": 97845.56, "close_time": 1777017599999, "quote_volume": 8426.42797, "trades": 35, "taker_buy_base": 96261.72, "taker_buy_quote": 8290.071472 }, { "timestamp": 1777017600000, "datetime": "2026-04-24T08:00:00", "open": 0.0862, "high": 0.0869, "low": 0.0862, "close": 0.0869, "volume": 3885.22, "close_time": 1777031999999, "quote_volume": 336.620528, "trades": 8, "taker_buy_base": 3306.52, "taker_buy_quote": 286.736588 }, { "timestamp": 1777032000000, "datetime": "2026-04-24T12:00:00", "open": 0.0871, "high": 0.0875, "low": 0.087, "close": 0.087, "volume": 9296.18, "close_time": 1777046399999, "quote_volume": 809.692205, "trades": 13, "taker_buy_base": 7315.21, "taker_buy_quote": 637.149718 }, { "timestamp": 1777046400000, "datetime": "2026-04-24T16:00:00", "open": 0.0872, "high": 0.0879, "low": 0.087, "close": 0.0879, "volume": 25261.97, "close_time": 1777060799999, "quote_volume": 2204.503542, "trades": 25, "taker_buy_base": 13337.56, "taker_buy_quote": 1162.462632 }, { "timestamp": 1777060800000, "datetime": "2026-04-24T20:00:00", "open": 0.088, "high": 0.088, "low": 0.0872, "close": 0.0872, "volume": 20809.65, "close_time": 1777075199999, "quote_volume": 1821.895135, "trades": 27, "taker_buy_base": 13067.63, "taker_buy_quote": 1143.675647 }, { "timestamp": 1777075200000, "datetime": "2026-04-25T00:00:00", "open": 0.0871, "high": 0.0882, "low": 0.0871, "close": 0.0882, "volume": 9882.98, "close_time": 1777089599999, "quote_volume": 867.892366, "trades": 18, "taker_buy_base": 9631.76, "taker_buy_quote": 846.011104 }, { "timestamp": 1777089600000, "datetime": "2026-04-25T04:00:00", "open": 0.0878, "high": 0.0879, "low": 0.0875, "close": 0.0879, "volume": 48884.2, "close_time": 1777103999999, "quote_volume": 4288.205415, "trades": 20, "taker_buy_base": 13088.56, "taker_buy_quote": 1148.631524 }, { "timestamp": 1777104000000, "datetime": "2026-04-25T08:00:00", "open": 0.0881, "high": 0.0881, "low": 0.0873, "close": 0.0879, "volume": 5369.86, "close_time": 1777118399999, "quote_volume": 471.330667, "trades": 19, "taker_buy_base": 2249.47, "taker_buy_quote": 197.12268 }, { "timestamp": 1777118400000, "datetime": "2026-04-25T12:00:00", "open": 0.0876, "high": 0.0888, "low": 0.0876, "close": 0.088, "volume": 63296.6, "close_time": 1777132799999, "quote_volume": 5582.891554, "trades": 64, "taker_buy_base": 28414.77, "taker_buy_quote": 2510.555187 }, { "timestamp": 1777132800000, "datetime": "2026-04-25T16:00:00", "open": 0.088, "high": 0.088, "low": 0.0862, "close": 0.0862, "volume": 36736.34, "close_time": 1777147199999, "quote_volume": 3198.303014, "trades": 47, "taker_buy_base": 5849.13, "taker_buy_quote": 508.287401 }, { "timestamp": 1777147200000, "datetime": "2026-04-25T20:00:00", "open": 0.0858, "high": 0.0872, "low": 0.0858, "close": 0.0871, "volume": 71290.29, "close_time": 1777161599999, "quote_volume": 6141.825288, "trades": 32, "taker_buy_base": 64176.81, "taker_buy_quote": 5526.737779 }, { "timestamp": 1777161600000, "datetime": "2026-04-26T00:00:00", "open": 0.0871, "high": 0.0908, "low": 0.0864, "close": 0.0908, "volume": 48306.31, "close_time": 1777175999999, "quote_volume": 4273.075756, "trades": 68, "taker_buy_base": 28888.33, "taker_buy_quote": 2555.307089 }, { "timestamp": 1777176000000, "datetime": "2026-04-26T04:00:00", "open": 0.0907, "high": 0.0956, "low": 0.0902, "close": 0.0908, "volume": 589689.66, "close_time": 1777190399999, "quote_volume": 54146.347633, "trades": 566, "taker_buy_base": 294885.97, "taker_buy_quote": 27115.528563 }, { "timestamp": 1777190400000, "datetime": "2026-04-26T08:00:00", "open": 0.0909, "high": 0.091, "low": 0.0871, "close": 0.0881, "volume": 344843.72, "close_time": 1777204799999, "quote_volume": 30642.149573, "trades": 250, "taker_buy_base": 120533.37, "taker_buy_quote": 10668.388377 }, { "timestamp": 1777204800000, "datetime": "2026-04-26T12:00:00", "open": 0.0881, "high": 0.0881, "low": 0.0875, "close": 0.0879, "volume": 11326.56, "close_time": 1777219199999, "quote_volume": 994.546496, "trades": 18, "taker_buy_base": 6945.76, "taker_buy_quote": 609.887532 }, { "timestamp": 1777219200000, "datetime": "2026-04-26T16:00:00", "open": 0.0881, "high": 0.0887, "low": 0.0879, "close": 0.0887, "volume": 18888.91, "close_time": 1777233599999, "quote_volume": 1665.882601, "trades": 33, "taker_buy_base": 10204.55, "taker_buy_quote": 900.990841 }, { "timestamp": 1777233600000, "datetime": "2026-04-26T20:00:00", "open": 0.0884, "high": 0.0884, "low": 0.0878, "close": 0.0883, "volume": 13998.42, "close_time": 1777247999999, "quote_volume": 1231.798954, "trades": 18, "taker_buy_base": 6123.91, "taker_buy_quote": 540.298457 }, { "timestamp": 1777248000000, "datetime": "2026-04-27T00:00:00", "open": 0.0883, "high": 0.0896, "low": 0.087, "close": 0.0886, "volume": 46254.22, "close_time": 1777262399999, "quote_volume": 4082.174153, "trades": 63, "taker_buy_base": 31379.96, "taker_buy_quote": 2769.195053 }, { "timestamp": 1777262400000, "datetime": "2026-04-27T04:00:00", "open": 0.0881, "high": 0.0881, "low": 0.0846, "close": 0.0846, "volume": 29864.29, "close_time": 1777276799999, "quote_volume": 2587.592992, "trades": 63, "taker_buy_base": 17170.28, "taker_buy_quote": 1494.835961 }, { "timestamp": 1777276800000, "datetime": "2026-04-27T08:00:00", "open": 0.0846, "high": 0.0849, "low": 0.0844, "close": 0.0846, "volume": 112205.12, "close_time": 1777291199999, "quote_volume": 9503.791799, "trades": 69, "taker_buy_base": 9297.07, "taker_buy_quote": 787.534648 }, { "timestamp": 1777291200000, "datetime": "2026-04-27T12:00:00", "open": 0.0839, "high": 0.0842, "low": 0.0826, "close": 0.083, "volume": 32488.26, "close_time": 1777305599999, "quote_volume": 2712.466495, "trades": 42, "taker_buy_base": 8546.53, "taker_buy_quote": 714.910306 }, { "timestamp": 1777305600000, "datetime": "2026-04-27T16:00:00", "open": 0.0823, "high": 0.0832, "low": 0.0823, "close": 0.083, "volume": 18023.2, "close_time": 1777319999999, "quote_volume": 1495.288718, "trades": 22, "taker_buy_base": 6122.78, "taker_buy_quote": 508.936325 }, { "timestamp": 1777320000000, "datetime": "2026-04-27T20:00:00", "open": 0.0832, "high": 0.0841, "low": 0.0832, "close": 0.0841, "volume": 4798.7, "close_time": 1777334399999, "quote_volume": 400.063616, "trades": 16, "taker_buy_base": 2011.62, "taker_buy_quote": 167.867753 }, { "timestamp": 1777334400000, "datetime": "2026-04-28T00:00:00", "open": 0.0841, "high": 0.0844, "low": 0.0835, "close": 0.0837, "volume": 14502.94, "close_time": 1777348799999, "quote_volume": 1219.859009, "trades": 22, "taker_buy_base": 4795.56, "taker_buy_quote": 403.124887 }, { "timestamp": 1777348800000, "datetime": "2026-04-28T04:00:00", "open": 0.0838, "high": 0.085, "low": 0.0838, "close": 0.084, "volume": 17222.24, "close_time": 1777363199999, "quote_volume": 1451.96507, "trades": 21, "taker_buy_base": 15334.39, "taker_buy_quote": 1292.714449 }, { "timestamp": 1777363200000, "datetime": "2026-04-28T08:00:00", "open": 0.0844, "high": 0.0847, "low": 0.0832, "close": 0.0832, "volume": 13815.06, "close_time": 1777377599999, "quote_volume": 1164.75347, "trades": 30, "taker_buy_base": 8741.44, "taker_buy_quote": 737.777467 }, { "timestamp": 1777377600000, "datetime": "2026-04-28T12:00:00", "open": 0.0835, "high": 0.0842, "low": 0.0826, "close": 0.0826, "volume": 70731.92, "close_time": 1777391999999, "quote_volume": 5903.726839, "trades": 86, "taker_buy_base": 36618.59, "taker_buy_quote": 3055.861992 }, { "timestamp": 1777392000000, "datetime": "2026-04-28T16:00:00", "open": 0.0826, "high": 0.0835, "low": 0.0826, "close": 0.0835, "volume": 420.74, "close_time": 1777406399999, "quote_volume": 35.004894, "trades": 5, "taker_buy_base": 335.14, "taker_buy_quote": 27.934334 }, { "timestamp": 1777406400000, "datetime": "2026-04-28T20:00:00", "open": 0.0831, "high": 0.0836, "low": 0.0831, "close": 0.0835, "volume": 7627.22, "close_time": 1777420799999, "quote_volume": 636.576864, "trades": 6, "taker_buy_base": 5375.79, "taker_buy_quote": 448.616803 }, { "timestamp": 1777420800000, "datetime": "2026-04-29T00:00:00", "open": 0.0836, "high": 0.0856, "low": 0.0834, "close": 0.0855, "volume": 28918.11, "close_time": 1777435199999, "quote_volume": 2447.071464, "trades": 47, "taker_buy_base": 15641.2, "taker_buy_quote": 1325.486719 }, { "timestamp": 1777435200000, "datetime": "2026-04-29T04:00:00", "open": 0.0855, "high": 0.0858, "low": 0.0843, "close": 0.0843, "volume": 200746.59, "close_time": 1777449599999, "quote_volume": 17113.708309, "trades": 104, "taker_buy_base": 101031.01, "taker_buy_quote": 8632.443744 }, { "timestamp": 1777449600000, "datetime": "2026-04-29T08:00:00", "open": 0.0843, "high": 0.085, "low": 0.084, "close": 0.0847, "volume": 14042.89, "close_time": 1777463999999, "quote_volume": 1186.875463, "trades": 22, "taker_buy_base": 9983.47, "taker_buy_quote": 843.466451 }, { "timestamp": 1777464000000, "datetime": "2026-04-29T12:00:00", "open": 0.0844, "high": 0.0845, "low": 0.0826, "close": 0.0826, "volume": 64767.23, "close_time": 1777478399999, "quote_volume": 5442.370392, "trades": 68, "taker_buy_base": 33893.87, "taker_buy_quote": 2847.520565 }, { "timestamp": 1777478400000, "datetime": "2026-04-29T16:00:00", "open": 0.0825, "high": 0.0828, "low": 0.0805, "close": 0.0817, "volume": 32126.81, "close_time": 1777492799999, "quote_volume": 2615.938734, "trades": 55, "taker_buy_base": 14485.41, "taker_buy_quote": 1174.46362 }, { "timestamp": 1777492800000, "datetime": "2026-04-29T20:00:00", "open": 0.0818, "high": 0.0826, "low": 0.0818, "close": 0.0823, "volume": 12475.49, "close_time": 1777507199999, "quote_volume": 1027.685378, "trades": 16, "taker_buy_base": 1744.58, "taker_buy_quote": 144.0361 }, { "timestamp": 1777507200000, "datetime": "2026-04-30T00:00:00", "open": 0.082, "high": 0.0831, "low": 0.0816, "close": 0.0816, "volume": 18820.84, "close_time": 1777521599999, "quote_volume": 1554.424505, "trades": 16, "taker_buy_base": 10440.73, "taker_buy_quote": 860.313972 }, { "timestamp": 1777521600000, "datetime": "2026-04-30T04:00:00", "open": 0.0816, "high": 0.0824, "low": 0.0815, "close": 0.0824, "volume": 24693.42, "close_time": 1777535999999, "quote_volume": 2029.617822, "trades": 24, "taker_buy_base": 17505.02, "taker_buy_quote": 1438.28135 }, { "timestamp": 1777536000000, "datetime": "2026-04-30T08:00:00", "open": 0.0821, "high": 0.0822, "low": 0.0816, "close": 0.0816, "volume": 5023.77, "close_time": 1777550399999, "quote_volume": 411.856635, "trades": 11, "taker_buy_base": 3493.94, "taker_buy_quote": 286.257592 }, { "timestamp": 1777550400000, "datetime": "2026-04-30T12:00:00", "open": 0.0828, "high": 0.0831, "low": 0.0815, "close": 0.0817, "volume": 3210.83, "close_time": 1777564799999, "quote_volume": 262.834483, "trades": 12, "taker_buy_base": 993.28, "taker_buy_quote": 81.765848 }, { "timestamp": 1777564800000, "datetime": "2026-04-30T16:00:00", "open": 0.0817, "high": 0.0818, "low": 0.0813, "close": 0.0817, "volume": 22970.87, "close_time": 1777579199999, "quote_volume": 1875.28962, "trades": 16, "taker_buy_base": 7484.61, "taker_buy_quote": 609.874724 }, { "timestamp": 1777579200000, "datetime": "2026-04-30T20:00:00", "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 1701.34, "close_time": 1777593599999, "quote_volume": 138.999478, "trades": 1, "taker_buy_base": 1701.34, "taker_buy_quote": 138.999478 }, { "timestamp": 1777593600000, "datetime": "2026-05-01T00:00:00", "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 256.79, "close_time": 1777607999999, "quote_volume": 21.082459, "trades": 2, "taker_buy_base": 256.79, "taker_buy_quote": 21.082459 }, { "timestamp": 1777608000000, "datetime": "2026-05-01T04:00:00", "open": 0.0821, "high": 0.0821, "low": 0.0815, "close": 0.0815, "volume": 3415.84, "close_time": 1777622399999, "quote_volume": 279.26021, "trades": 4, "taker_buy_base": 1448.75, "taker_buy_quote": 118.942375 }, { "timestamp": 1777622400000, "datetime": "2026-05-01T08:00:00", "open": 0.0821, "high": 0.0825, "low": 0.0819, "close": 0.0821, "volume": 10809.95, "close_time": 1777636799999, "quote_volume": 887.500236, "trades": 6, "taker_buy_base": 3639.38, "taker_buy_quote": 298.949149 }, { "timestamp": 1777636800000, "datetime": "2026-05-01T12:00:00", "open": 0.082, "high": 0.0831, "low": 0.082, "close": 0.0827, "volume": 19133.65, "close_time": 1777651199999, "quote_volume": 1584.850818, "trades": 27, "taker_buy_base": 9959.32, "taker_buy_quote": 823.461658 }, { "timestamp": 1777651200000, "datetime": "2026-05-01T16:00:00", "open": 0.0831, "high": 0.0837, "low": 0.0829, "close": 0.083, "volume": 74610.72, "close_time": 1777665599999, "quote_volume": 6201.447178, "trades": 37, "taker_buy_base": 37775.47, "taker_buy_quote": 3140.950359 }, { "timestamp": 1777665600000, "datetime": "2026-05-01T20:00:00", "open": 0.0832, "high": 0.0837, "low": 0.0829, "close": 0.0829, "volume": 9945.84, "close_time": 1777679999999, "quote_volume": 825.761894, "trades": 18, "taker_buy_base": 809.48, "taker_buy_quote": 67.388092 }, { "timestamp": 1777680000000, "datetime": "2026-05-02T00:00:00", "open": 0.0831, "high": 0.0833, "low": 0.083, "close": 0.083, "volume": 14493.46, "close_time": 1777694399999, "quote_volume": 1204.316161, "trades": 15, "taker_buy_base": 7377.18, "taker_buy_quote": 613.20122 }, { "timestamp": 1777694400000, "datetime": "2026-05-02T04:00:00", "open": 0.0831, "high": 0.0834, "low": 0.083, "close": 0.0831, "volume": 19878.41, "close_time": 1777708799999, "quote_volume": 1652.673519, "trades": 16, "taker_buy_base": 19878.41, "taker_buy_quote": 1652.673519 }, { "timestamp": 1777708800000, "datetime": "2026-05-02T08:00:00", "open": 0.0828, "high": 0.0833, "low": 0.0827, "close": 0.0829, "volume": 10101.57, "close_time": 1777723199999, "quote_volume": 837.700147, "trades": 7, "taker_buy_base": 5932.33, "taker_buy_quote": 492.688596 }, { "timestamp": 1777723200000, "datetime": "2026-05-02T12:00:00", "open": 0.0829, "high": 0.0841, "low": 0.0829, "close": 0.084, "volume": 115951.58, "close_time": 1777737599999, "quote_volume": 9717.937596, "trades": 99, "taker_buy_base": 102185.32, "taker_buy_quote": 8565.763473 }, { "timestamp": 1777737600000, "datetime": "2026-05-02T16:00:00", "open": 0.0843, "high": 0.0867, "low": 0.0843, "close": 0.0854, "volume": 30355.16, "close_time": 1777751999999, "quote_volume": 2594.766102, "trades": 43, "taker_buy_base": 22974.79, "taker_buy_quote": 1964.988623 }, { "timestamp": 1777752000000, "datetime": "2026-05-02T20:00:00", "open": 0.0856, "high": 0.0863, "low": 0.0855, "close": 0.0859, "volume": 23776.26, "close_time": 1777766399999, "quote_volume": 2041.69283, "trades": 38, "taker_buy_base": 9732.22, "taker_buy_quote": 835.32618 }, { "timestamp": 1777766400000, "datetime": "2026-05-03T00:00:00", "open": 0.0859, "high": 0.086, "low": 0.0839, "close": 0.0847, "volume": 36964.03, "close_time": 1777780799999, "quote_volume": 3131.827963, "trades": 53, "taker_buy_base": 14246.17, "taker_buy_quote": 1210.071136 }, { "timestamp": 1777780800000, "datetime": "2026-05-03T04:00:00", "open": 0.0848, "high": 0.0849, "low": 0.0847, "close": 0.0847, "volume": 5043.11, "close_time": 1777795199999, "quote_volume": 427.417012, "trades": 13, "taker_buy_base": 4196.92, "taker_buy_quote": 355.719124 }, { "timestamp": 1777795200000, "datetime": "2026-05-03T08:00:00", "open": 0.0848, "high": 0.0848, "low": 0.0839, "close": 0.0841, "volume": 33084.26, "close_time": 1777809599999, "quote_volume": 2789.941368, "trades": 47, "taker_buy_base": 14862.06, "taker_buy_quote": 1253.294395 }, { "timestamp": 1777809600000, "datetime": "2026-05-03T12:00:00", "open": 0.0843, "high": 0.0844, "low": 0.0841, "close": 0.0841, "volume": 14969.09, "close_time": 1777823999999, "quote_volume": 1260.185447, "trades": 12, "taker_buy_base": 5806.22, "taker_buy_quote": 488.303102 }, { "timestamp": 1777824000000, "datetime": "2026-05-03T16:00:00", "open": 0.0839, "high": 0.0844, "low": 0.0838, "close": 0.0842, "volume": 28685.56, "close_time": 1777838399999, "quote_volume": 2408.828958, "trades": 45, "taker_buy_base": 17325.25, "taker_buy_quote": 1455.77409 }, { "timestamp": 1777838400000, "datetime": "2026-05-03T20:00:00", "open": 0.0838, "high": 0.084, "low": 0.0834, "close": 0.0839, "volume": 127375.13, "close_time": 1777852799999, "quote_volume": 10684.211409, "trades": 45, "taker_buy_base": 18807.71, "taker_buy_quote": 1576.217147 }, { "timestamp": 1777852800000, "datetime": "2026-05-04T00:00:00", "open": 0.0836, "high": 0.0854, "low": 0.0826, "close": 0.0853, "volume": 197862.33, "close_time": 1777867199999, "quote_volume": 16769.249868, "trades": 135, "taker_buy_base": 61535.44, "taker_buy_quote": 5198.783112 }, { "timestamp": 1777867200000, "datetime": "2026-05-04T04:00:00", "open": 0.0858, "high": 0.0858, "low": 0.0846, "close": 0.085, "volume": 127920.41, "close_time": 1777881599999, "quote_volume": 10852.938109, "trades": 61, "taker_buy_base": 97032.46, "taker_buy_quote": 8231.717829 }, { "timestamp": 1777881600000, "datetime": "2026-05-04T08:00:00", "open": 0.0846, "high": 0.0852, "low": 0.0828, "close": 0.0837, "volume": 64447.64, "close_time": 1777895999999, "quote_volume": 5384.222247, "trades": 96, "taker_buy_base": 37024.54, "taker_buy_quote": 3093.380564 }, { "timestamp": 1777896000000, "datetime": "2026-05-04T12:00:00", "open": 0.0836, "high": 0.084, "low": 0.0828, "close": 0.0836, "volume": 61598.02, "close_time": 1777910399999, "quote_volume": 5134.811349, "trades": 95, "taker_buy_base": 22778.07, "taker_buy_quote": 1899.463155 }, { "timestamp": 1777910400000, "datetime": "2026-05-04T16:00:00", "open": 0.0839, "high": 0.0846, "low": 0.0838, "close": 0.084, "volume": 1395.34, "close_time": 1777924799999, "quote_volume": 117.455702, "trades": 10, "taker_buy_base": 821.44, "taker_buy_quote": 69.272024 }, { "timestamp": 1777924800000, "datetime": "2026-05-04T20:00:00", "open": 0.0837, "high": 0.0838, "low": 0.0835, "close": 0.0838, "volume": 1111.33, "close_time": 1777939199999, "quote_volume": 93.003197, "trades": 9, "taker_buy_base": 479.08, "taker_buy_quote": 40.098996 }, { "timestamp": 1777939200000, "datetime": "2026-05-05T00:00:00", "open": 0.0844, "high": 0.0849, "low": 0.0844, "close": 0.0847, "volume": 5515.18, "close_time": 1777953599999, "quote_volume": 466.370168, "trades": 14, "taker_buy_base": 5515.18, "taker_buy_quote": 466.370168 }, { "timestamp": 1777953600000, "datetime": "2026-05-05T04:00:00", "open": 0.0846, "high": 0.0852, "low": 0.0844, "close": 0.0852, "volume": 43149.45, "close_time": 1777967999999, "quote_volume": 3653.855319, "trades": 56, "taker_buy_base": 20877.01, "taker_buy_quote": 1770.026305 }, { "timestamp": 1777968000000, "datetime": "2026-05-05T08:00:00", "open": 0.0851, "high": 0.0854, "low": 0.0847, "close": 0.0852, "volume": 123753.27, "close_time": 1777982399999, "quote_volume": 10550.314668, "trades": 123, "taker_buy_base": 107809.52, "taker_buy_quote": 9193.997502 }, { "timestamp": 1777982400000, "datetime": "2026-05-05T12:00:00", "open": 0.0855, "high": 0.0858, "low": 0.085, "close": 0.0853, "volume": 10408.25, "close_time": 1777996799999, "quote_volume": 887.763848, "trades": 21, "taker_buy_base": 7395.7, "taker_buy_quote": 631.290175 }, { "timestamp": 1777996800000, "datetime": "2026-05-05T16:00:00", "open": 0.0847, "high": 0.0852, "low": 0.0843, "close": 0.0852, "volume": 14733.63, "close_time": 1778011199999, "quote_volume": 1247.423953, "trades": 23, "taker_buy_base": 6708.64, "taker_buy_quote": 568.931742 }, { "timestamp": 1778011200000, "datetime": "2026-05-05T20:00:00", "open": 0.0857, "high": 0.0863, "low": 0.0854, "close": 0.0856, "volume": 15426.91, "close_time": 1778025599999, "quote_volume": 1320.608285, "trades": 28, "taker_buy_base": 10581.46, "taker_buy_quote": 906.748377 }, { "timestamp": 1778025600000, "datetime": "2026-05-06T00:00:00", "open": 0.0853, "high": 0.0875, "low": 0.0853, "close": 0.0875, "volume": 13066.37, "close_time": 1778039999999, "quote_volume": 1123.712905, "trades": 29, "taker_buy_base": 8608.85, "taker_buy_quote": 742.444215 }, { "timestamp": 1778040000000, "datetime": "2026-05-06T04:00:00", "open": 0.0876, "high": 0.0887, "low": 0.0865, "close": 0.0882, "volume": 19262.77, "close_time": 1778054399999, "quote_volume": 1696.126384, "trades": 35, "taker_buy_base": 14151.11, "taker_buy_quote": 1248.250687 }, { "timestamp": 1778054400000, "datetime": "2026-05-06T08:00:00", "open": 0.0883, "high": 0.089, "low": 0.0881, "close": 0.0885, "volume": 10419.91, "close_time": 1778068799999, "quote_volume": 924.524738, "trades": 20, "taker_buy_base": 5852.97, "taker_buy_quote": 518.289396 }, { "timestamp": 1778068800000, "datetime": "2026-05-06T12:00:00", "open": 0.0885, "high": 0.0885, "low": 0.0868, "close": 0.0872, "volume": 123126.96, "close_time": 1778083199999, "quote_volume": 10790.798272, "trades": 144, "taker_buy_base": 70722.73, "taker_buy_quote": 6201.464336 }, { "timestamp": 1778083200000, "datetime": "2026-05-06T16:00:00", "open": 0.0876, "high": 0.088, "low": 0.0871, "close": 0.0873, "volume": 80705.6, "close_time": 1778097599999, "quote_volume": 7055.562848, "trades": 83, "taker_buy_base": 34629.66, "taker_buy_quote": 3026.519496 }, { "timestamp": 1778097600000, "datetime": "2026-05-06T20:00:00", "open": 0.0875, "high": 0.0879, "low": 0.0872, "close": 0.0879, "volume": 47865.1, "close_time": 1778111999999, "quote_volume": 4191.122596, "trades": 59, "taker_buy_base": 32101.56, "taker_buy_quote": 2809.406781 }, { "timestamp": 1778112000000, "datetime": "2026-05-07T00:00:00", "open": 0.0879, "high": 0.0879, "low": 0.086, "close": 0.0863, "volume": 85364.05, "close_time": 1778126399999, "quote_volume": 7409.423321, "trades": 110, "taker_buy_base": 45488.11, "taker_buy_quote": 3949.477094 }, { "timestamp": 1778126400000, "datetime": "2026-05-07T04:00:00", "open": 0.0862, "high": 0.0886, "low": 0.0861, "close": 0.0884, "volume": 158737.93, "close_time": 1778140799999, "quote_volume": 13840.840466, "trades": 169, "taker_buy_base": 87652.91, "taker_buy_quote": 7644.99972 }, { "timestamp": 1778140800000, "datetime": "2026-05-07T08:00:00", "open": 0.0886, "high": 0.0886, "low": 0.0873, "close": 0.0884, "volume": 64085.44, "close_time": 1778155199999, "quote_volume": 5634.486574, "trades": 83, "taker_buy_base": 31754.94, "taker_buy_quote": 2792.178002 }, { "timestamp": 1778155200000, "datetime": "2026-05-07T12:00:00", "open": 0.0885, "high": 0.0893, "low": 0.0864, "close": 0.0871, "volume": 181804.51, "close_time": 1778169599999, "quote_volume": 15974.929763, "trades": 213, "taker_buy_base": 67549.42, "taker_buy_quote": 5928.324198 }, { "timestamp": 1778169600000, "datetime": "2026-05-07T16:00:00", "open": 0.0871, "high": 0.0894, "low": 0.0866, "close": 0.0892, "volume": 141044.31, "close_time": 1778183999999, "quote_volume": 12421.928291, "trades": 223, "taker_buy_base": 84172.17, "taker_buy_quote": 7418.528764 }, { "timestamp": 1778184000000, "datetime": "2026-05-07T20:00:00", "open": 0.0891, "high": 0.0895, "low": 0.0877, "close": 0.0881, "volume": 43198.51, "close_time": 1778198399999, "quote_volume": 3827.706289, "trades": 57, "taker_buy_base": 16298.85, "taker_buy_quote": 1446.046705 }, { "timestamp": 1778198400000, "datetime": "2026-05-08T00:00:00", "open": 0.0884, "high": 0.0887, "low": 0.0877, "close": 0.0882, "volume": 79892.08, "close_time": 1778212799999, "quote_volume": 7040.01323, "trades": 103, "taker_buy_base": 46643.48, "taker_buy_quote": 4111.119411 }, { "timestamp": 1778212800000, "datetime": "2026-05-08T04:00:00", "open": 0.0882, "high": 0.0897, "low": 0.0874, "close": 0.0883, "volume": 69078.13, "close_time": 1778227199999, "quote_volume": 6127.621617, "trades": 112, "taker_buy_base": 39695.29, "taker_buy_quote": 3517.924943 }, { "timestamp": 1778227200000, "datetime": "2026-05-08T08:00:00", "open": 0.0888, "high": 0.0903, "low": 0.0885, "close": 0.0901, "volume": 112921.06, "close_time": 1778241599999, "quote_volume": 10130.829554, "trades": 123, "taker_buy_base": 35622.53, "taker_buy_quote": 3191.008791 }, { "timestamp": 1778241600000, "datetime": "2026-05-08T12:00:00", "open": 0.0894, "high": 0.0928, "low": 0.089, "close": 0.0925, "volume": 196467.54, "close_time": 1778255999999, "quote_volume": 17945.746941, "trades": 263, "taker_buy_base": 91008.2, "taker_buy_quote": 8323.219818 }, { "timestamp": 1778256000000, "datetime": "2026-05-08T16:00:00", "open": 0.0923, "high": 0.0932, "low": 0.0918, "close": 0.0931, "volume": 53822.5, "close_time": 1778270399999, "quote_volume": 4984.881951, "trades": 89, "taker_buy_base": 29394.96, "taker_buy_quote": 2724.283124 }, { "timestamp": 1778270400000, "datetime": "2026-05-08T20:00:00", "open": 0.0927, "high": 0.093, "low": 0.0828, "close": 0.0892, "volume": 663221.83, "close_time": 1778284799999, "quote_volume": 58346.013656, "trades": 1005, "taker_buy_base": 352254.05, "taker_buy_quote": 30907.346999 }, { "timestamp": 1778284800000, "datetime": "2026-05-09T00:00:00", "open": 0.0893, "high": 0.0917, "low": 0.0893, "close": 0.0914, "volume": 374467.8, "close_time": 1778299199999, "quote_volume": 34123.449274, "trades": 456, "taker_buy_base": 190757.75, "taker_buy_quote": 17389.269129 }, { "timestamp": 1778299200000, "datetime": "2026-05-09T04:00:00", "open": 0.0915, "high": 0.0931, "low": 0.091, "close": 0.0914, "volume": 261860.93, "close_time": 1778313599999, "quote_volume": 24092.137511, "trades": 353, "taker_buy_base": 127930.3, "taker_buy_quote": 11771.257983 }, { "timestamp": 1778313600000, "datetime": "2026-05-09T08:00:00", "open": 0.0913, "high": 0.092, "low": 0.0903, "close": 0.0919, "volume": 258721.31, "close_time": 1778327999999, "quote_volume": 23623.777003, "trades": 289, "taker_buy_base": 140375.7, "taker_buy_quote": 12821.066046 }, { "timestamp": 1778328000000, "datetime": "2026-05-09T12:00:00", "open": 0.0921, "high": 0.0959, "low": 0.0918, "close": 0.0952, "volume": 607861.48, "close_time": 1778342399999, "quote_volume": 57196.855632, "trades": 710, "taker_buy_base": 330772.39, "taker_buy_quote": 31131.174323 }, { "timestamp": 1778342400000, "datetime": "2026-05-09T16:00:00", "open": 0.0953, "high": 0.1052, "low": 0.0951, "close": 0.1003, "volume": 842941.16, "close_time": 1778356799999, "quote_volume": 84424.767257, "trades": 971, "taker_buy_base": 472017.71, "taker_buy_quote": 47376.277165 }, { "timestamp": 1778356800000, "datetime": "2026-05-09T20:00:00", "open": 0.1, "high": 0.1021, "low": 0.0984, "close": 0.1, "volume": 540061.58, "close_time": 1778371199999, "quote_volume": 54043.241787, "trades": 778, "taker_buy_base": 276612.98, "taker_buy_quote": 27671.004573 }, { "timestamp": 1778371200000, "datetime": "2026-05-10T00:00:00", "open": 0.0993, "high": 0.1244, "low": 0.0968, "close": 0.1103, "volume": 1903166.72, "close_time": 1778385599999, "quote_volume": 212598.498322, "trades": 3347, "taker_buy_base": 946472.43, "taker_buy_quote": 105778.800674 }, { "timestamp": 1778385600000, "datetime": "2026-05-10T04:00:00", "open": 0.1103, "high": 0.2141, "low": 0.108, "close": 0.1464, "volume": 9591743.48, "close_time": 1778399999999, "quote_volume": 1472441.305019, "trades": 18538, "taker_buy_base": 4918088.08, "taker_buy_quote": 755692.761133 }, { "timestamp": 1778400000000, "datetime": "2026-05-10T08:00:00", "open": 0.1452, "high": 0.1495, "low": 0.1321, "close": 0.1347, "volume": 5851693.75, "close_time": 1778414399999, "quote_volume": 824738.294158, "trades": 7508, "taker_buy_base": 2747763.46, "taker_buy_quote": 387553.518372 }, { "timestamp": 1778414400000, "datetime": "2026-05-10T12:00:00", "open": 0.1346, "high": 0.1379, "low": 0.1283, "close": 0.1304, "volume": 4373342.03, "close_time": 1778428799999, "quote_volume": 577311.909601, "trades": 4099, "taker_buy_base": 2334303.99, "taker_buy_quote": 308102.469966 }, { "timestamp": 1778428800000, "datetime": "2026-05-10T16:00:00", "open": 0.1311, "high": 0.1328, "low": 0.1226, "close": 0.1244, "volume": 2218696.1, "close_time": 1778443199999, "quote_volume": 280357.421326, "trades": 2185, "taker_buy_base": 1094570.3, "taker_buy_quote": 138217.606103 }, { "timestamp": 1778443200000, "datetime": "2026-05-10T20:00:00", "open": 0.1245, "high": 0.13, "low": 0.1206, "close": 0.1239, "volume": 1970922.08, "close_time": 1778457599999, "quote_volume": 245966.351059, "trades": 1854, "taker_buy_base": 1020411.07, "taker_buy_quote": 127288.400491 }, { "timestamp": 1778457600000, "datetime": "2026-05-11T00:00:00", "open": 0.1242, "high": 0.1375, "low": 0.1184, "close": 0.1334, "volume": 2442895.45, "close_time": 1778471999999, "quote_volume": 314396.39938, "trades": 2923, "taker_buy_base": 1162755.95, "taker_buy_quote": 149502.553463 }, { "timestamp": 1778472000000, "datetime": "2026-05-11T04:00:00", "open": 0.1335, "high": 0.138, "low": 0.1206, "close": 0.1225, "volume": 2091507.96, "close_time": 1778486399999, "quote_volume": 266753.126162, "trades": 2269, "taker_buy_base": 835736.36, "taker_buy_quote": 106564.379635 }, { "timestamp": 1778486400000, "datetime": "2026-05-11T08:00:00", "open": 0.122, "high": 0.1249, "low": 0.1186, "close": 0.1214, "volume": 1056260.08, "close_time": 1778500799999, "quote_volume": 127754.930702, "trades": 968, "taker_buy_base": 547955.25, "taker_buy_quote": 66203.708713 }, { "timestamp": 1778500800000, "datetime": "2026-05-11T12:00:00", "open": 0.1213, "high": 0.1226, "low": 0.1168, "close": 0.1183, "volume": 725495.57, "close_time": 1778515199999, "quote_volume": 86821.586212, "trades": 847, "taker_buy_base": 259087.97, "taker_buy_quote": 31128.295514 }, { "timestamp": 1778515200000, "datetime": "2026-05-11T16:00:00", "open": 0.1182, "high": 0.1216, "low": 0.1168, "close": 0.1172, "volume": 589227.49, "close_time": 1778529599999, "quote_volume": 70088.295905, "trades": 710, "taker_buy_base": 318498.81, "taker_buy_quote": 37996.160967 }, { "timestamp": 1778529600000, "datetime": "2026-05-11T20:00:00", "open": 0.1174, "high": 0.1175, "low": 0.1135, "close": 0.1149, "volume": 623616.21, "close_time": 1778543999999, "quote_volume": 72189.915041, "trades": 580, "taker_buy_base": 333408.36, "taker_buy_quote": 38647.871698 }, { "timestamp": 1778544000000, "datetime": "2026-05-12T00:00:00", "open": 0.1142, "high": 0.1173, "low": 0.112, "close": 0.1139, "volume": 447320.75, "close_time": 1778558399999, "quote_volume": 50921.985896, "trades": 453, "taker_buy_base": 209894.29, "taker_buy_quote": 23977.38248 }, { "timestamp": 1778558400000, "datetime": "2026-05-12T04:00:00", "open": 0.1132, "high": 0.1158, "low": 0.1122, "close": 0.1145, "volume": 278703.42, "close_time": 1778572799999, "quote_volume": 31739.341333, "trades": 394, "taker_buy_base": 161380.79, "taker_buy_quote": 18378.877045 }, { "timestamp": 1778572800000, "datetime": "2026-05-12T08:00:00", "open": 0.1143, "high": 0.1159, "low": 0.1132, "close": 0.1147, "volume": 270406.52, "close_time": 1778587199999, "quote_volume": 30983.819135, "trades": 336, "taker_buy_base": 104857.49, "taker_buy_quote": 12025.277891 }, { "timestamp": 1778587200000, "datetime": "2026-05-12T12:00:00", "open": 0.1148, "high": 0.1157, "low": 0.1079, "close": 0.1083, "volume": 499183.92, "close_time": 1778601599999, "quote_volume": 55874.911173, "trades": 488, "taker_buy_base": 219991.99, "taker_buy_quote": 24610.304692 }, { "timestamp": 1778601600000, "datetime": "2026-05-12T16:00:00", "open": 0.1083, "high": 0.1091, "low": 0.1065, "close": 0.109, "volume": 206894.0, "close_time": 1778615999999, "quote_volume": 22305.429212, "trades": 179, "taker_buy_base": 97789.05, "taker_buy_quote": 10545.950019 }, { "timestamp": 1778616000000, "datetime": "2026-05-12T20:00:00", "open": 0.1089, "high": 0.109, "low": 0.1068, "close": 0.1069, "volume": 200805.94, "close_time": 1778630399999, "quote_volume": 21696.865994, "trades": 164, "taker_buy_base": 101268.99, "taker_buy_quote": 10940.497142 }, { "timestamp": 1778630400000, "datetime": "2026-05-13T00:00:00", "open": 0.1067, "high": 0.1077, "low": 0.1006, "close": 0.107, "volume": 615212.26, "close_time": 1778644799999, "quote_volume": 64776.32433, "trades": 392, "taker_buy_base": 281361.84, "taker_buy_quote": 29454.01756 }, { "timestamp": 1778644800000, "datetime": "2026-05-13T04:00:00", "open": 0.1074, "high": 0.1078, "low": 0.1052, "close": 0.1057, "volume": 160358.61, "close_time": 1778659199999, "quote_volume": 17084.777152, "trades": 148, "taker_buy_base": 70566.6, "taker_buy_quote": 7516.729041 }, { "timestamp": 1778659200000, "datetime": "2026-05-13T08:00:00", "open": 0.1056, "high": 0.1065, "low": 0.1045, "close": 0.1049, "volume": 438871.26, "close_time": 1778673599999, "quote_volume": 46300.387949, "trades": 323, "taker_buy_base": 226855.03, "taker_buy_quote": 23941.81706 }, { "timestamp": 1778673600000, "datetime": "2026-05-13T12:00:00", "open": 0.1049, "high": 0.1053, "low": 0.099, "close": 0.099, "volume": 425239.19, "close_time": 1778687999999, "quote_volume": 43730.328959, "trades": 290, "taker_buy_base": 259376.6, "taker_buy_quote": 26781.674646 }, { "timestamp": 1778688000000, "datetime": "2026-05-13T16:00:00", "open": 0.0993, "high": 0.1007, "low": 0.0988, "close": 0.0998, "volume": 149190.57, "close_time": 1778702399999, "quote_volume": 14888.412792, "trades": 95, "taker_buy_base": 73421.96, "taker_buy_quote": 7322.419307 }, { "timestamp": 1778702400000, "datetime": "2026-05-13T20:00:00", "open": 0.0999, "high": 0.1004, "low": 0.0986, "close": 0.0997, "volume": 155788.61, "close_time": 1778716799999, "quote_volume": 15534.178005, "trades": 83, "taker_buy_base": 66535.79, "taker_buy_quote": 6637.983402 }, { "timestamp": 1778716800000, "datetime": "2026-05-14T00:00:00", "open": 0.0997, "high": 0.1026, "low": 0.098, "close": 0.098, "volume": 144417.44, "close_time": 1778731199999, "quote_volume": 14513.539015, "trades": 120, "taker_buy_base": 74018.6, "taker_buy_quote": 7418.980318 }, { "timestamp": 1778731200000, "datetime": "2026-05-14T04:00:00", "open": 0.0988, "high": 0.0991, "low": 0.0978, "close": 0.0985, "volume": 69330.63, "close_time": 1778745599999, "quote_volume": 6839.681685, "trades": 58, "taker_buy_base": 45749.37, "taker_buy_quote": 4513.761195 }, { "timestamp": 1778745600000, "datetime": "2026-05-14T08:00:00", "open": 0.0981, "high": 0.1036, "low": 0.0974, "close": 0.0996, "volume": 1534465.35, "close_time": 1778759999999, "quote_volume": 155039.880169, "trades": 1947, "taker_buy_base": 760543.22, "taker_buy_quote": 76752.271434 }, { "timestamp": 1778760000000, "datetime": "2026-05-14T12:00:00", "open": 0.0997, "high": 0.1015, "low": 0.0991, "close": 0.1009, "volume": 632604.14, "close_time": 1778774399999, "quote_volume": 63275.879716, "trades": 1543, "taker_buy_base": 303077.23, "taker_buy_quote": 30316.900716 }, { "timestamp": 1778774400000, "datetime": "2026-05-14T16:00:00", "open": 0.1008, "high": 0.1017, "low": 0.0997, "close": 0.1001, "volume": 467393.92, "close_time": 1778788799999, "quote_volume": 47061.974527, "trades": 1123, "taker_buy_base": 263690.64, "taker_buy_quote": 26561.999745 }, { "timestamp": 1778788800000, "datetime": "2026-05-14T20:00:00", "open": 0.0999, "high": 0.1009, "low": 0.0988, "close": 0.1001, "volume": 613892.07, "close_time": 1778803199999, "quote_volume": 61246.040462, "trades": 783, "taker_buy_base": 293144.47, "taker_buy_quote": 29250.015903 }, { "timestamp": 1778803200000, "datetime": "2026-05-15T00:00:00", "open": 0.1, "high": 0.1018, "low": 0.0978, "close": 0.0984, "volume": 328267.54, "close_time": 1778817599999, "quote_volume": 32547.367445, "trades": 731, "taker_buy_base": 158029.77, "taker_buy_quote": 15676.559696 }, { "timestamp": 1778817600000, "datetime": "2026-05-15T04:00:00", "open": 0.0983, "high": 0.0992, "low": 0.0947, "close": 0.0979, "volume": 615777.66, "close_time": 1778831999999, "quote_volume": 59821.37152, "trades": 1475, "taker_buy_base": 322094.19, "taker_buy_quote": 31342.097242 }, { "timestamp": 1778832000000, "datetime": "2026-05-15T08:00:00", "open": 0.0978, "high": 0.0978, "low": 0.0954, "close": 0.0969, "volume": 783830.01, "close_time": 1778846399999, "quote_volume": 75488.519896, "trades": 2809, "taker_buy_base": 397533.49, "taker_buy_quote": 38322.927169 }, { "timestamp": 1778846400000, "datetime": "2026-05-15T12:00:00", "open": 0.097, "high": 0.0974, "low": 0.0929, "close": 0.0933, "volume": 333813.97, "close_time": 1778860799999, "quote_volume": 31687.593247, "trades": 596, "taker_buy_base": 173892.95, "taker_buy_quote": 16511.205619 }, { "timestamp": 1778860800000, "datetime": "2026-05-15T16:00:00", "open": 0.0935, "high": 0.0962, "low": 0.093, "close": 0.0952, "volume": 434525.63, "close_time": 1778875199999, "quote_volume": 41193.716226, "trades": 747, "taker_buy_base": 234222.22, "taker_buy_quote": 22202.895718 }, { "timestamp": 1778875200000, "datetime": "2026-05-15T20:00:00", "open": 0.0952, "high": 0.0964, "low": 0.0941, "close": 0.0963, "volume": 54511.34, "close_time": 1778889599999, "quote_volume": 5166.289852, "trades": 172, "taker_buy_base": 35081.74, "taker_buy_quote": 3321.582126 }, { "timestamp": 1778889600000, "datetime": "2026-05-16T00:00:00", "open": 0.096, "high": 0.0977, "low": 0.0952, "close": 0.0955, "volume": 181244.25, "close_time": 1778903999999, "quote_volume": 17443.972126, "trades": 291, "taker_buy_base": 88746.62, "taker_buy_quote": 8557.699757 }, { "timestamp": 1778904000000, "datetime": "2026-05-16T04:00:00", "open": 0.0955, "high": 0.0959, "low": 0.091, "close": 0.0919, "volume": 352041.02, "close_time": 1778918399999, "quote_volume": 32784.668999, "trades": 922, "taker_buy_base": 150622.57, "taker_buy_quote": 14059.509105 }, { "timestamp": 1778918400000, "datetime": "2026-05-16T08:00:00", "open": 0.092, "high": 0.0936, "low": 0.0905, "close": 0.0928, "volume": 432381.65, "close_time": 1778932799999, "quote_volume": 39611.05034, "trades": 493, "taker_buy_base": 207142.53, "taker_buy_quote": 18997.020672 }, { "timestamp": 1778932800000, "datetime": "2026-05-16T12:00:00", "open": 0.0929, "high": 0.0992, "low": 0.0927, "close": 0.0949, "volume": 396149.24, "close_time": 1778947199999, "quote_volume": 38041.484751, "trades": 551, "taker_buy_base": 190634.72, "taker_buy_quote": 18356.517666 }, { "timestamp": 1778947200000, "datetime": "2026-05-16T16:00:00", "open": 0.0947, "high": 0.0968, "low": 0.0943, "close": 0.0946, "volume": 714010.27, "close_time": 1778961599999, "quote_volume": 68155.580243, "trades": 538, "taker_buy_base": 350567.38, "taker_buy_quote": 33452.212929 }, { "timestamp": 1778961600000, "datetime": "2026-05-16T20:00:00", "open": 0.0946, "high": 0.0954, "low": 0.0938, "close": 0.0938, "volume": 63907.02, "close_time": 1778975999999, "quote_volume": 6044.432964, "trades": 95, "taker_buy_base": 39833.14, "taker_buy_quote": 3769.699102 }, { "timestamp": 1778976000000, "datetime": "2026-05-17T00:00:00", "open": 0.0937, "high": 0.0945, "low": 0.0929, "close": 0.0939, "volume": 207410.16, "close_time": 1778990399999, "quote_volume": 19433.793317, "trades": 219, "taker_buy_base": 100004.18, "taker_buy_quote": 9388.194871 }, { "timestamp": 1778990400000, "datetime": "2026-05-17T04:00:00", "open": 0.0943, "high": 0.0957, "low": 0.0938, "close": 0.0947, "volume": 440189.04, "close_time": 1779004799999, "quote_volume": 41679.082952, "trades": 787, "taker_buy_base": 209687.93, "taker_buy_quote": 19860.687754 }, { "timestamp": 1779004800000, "datetime": "2026-05-17T08:00:00", "open": 0.0946, "high": 0.0969, "low": 0.0944, "close": 0.0945, "volume": 334107.34, "close_time": 1779019199999, "quote_volume": 31956.848439, "trades": 545, "taker_buy_base": 162453.18, "taker_buy_quote": 15559.058417 }, { "timestamp": 1779019200000, "datetime": "2026-05-17T12:00:00", "open": 0.0943, "high": 0.0945, "low": 0.0934, "close": 0.0936, "volume": 108592.82, "close_time": 1779033599999, "quote_volume": 10213.91007, "trades": 324, "taker_buy_base": 53801.95, "taker_buy_quote": 5065.793188 }, { "timestamp": 1779033600000, "datetime": "2026-05-17T16:00:00", "open": 0.0935, "high": 0.0944, "low": 0.0924, "close": 0.0935, "volume": 369232.83, "close_time": 1779047999999, "quote_volume": 34500.945049, "trades": 505, "taker_buy_base": 172626.51, "taker_buy_quote": 16144.326935 }, { "timestamp": 1779048000000, "datetime": "2026-05-17T20:00:00", "open": 0.0935, "high": 0.0936, "low": 0.0878, "close": 0.0897, "volume": 397020.72, "close_time": 1779062399999, "quote_volume": 35664.259582, "trades": 343, "taker_buy_base": 189442.12, "taker_buy_quote": 17053.125007 }, { "timestamp": 1779062400000, "datetime": "2026-05-18T00:00:00", "open": 0.0898, "high": 0.0902, "low": 0.0889, "close": 0.0893, "volume": 132734.16, "close_time": 1779076799999, "quote_volume": 11884.2275, "trades": 180, "taker_buy_base": 54485.25, "taker_buy_quote": 4883.388773 }, { "timestamp": 1779076800000, "datetime": "2026-05-18T04:00:00", "open": 0.0896, "high": 0.09, "low": 0.0878, "close": 0.0884, "volume": 190610.76, "close_time": 1779091199999, "quote_volume": 16919.610268, "trades": 483, "taker_buy_base": 103474.95, "taker_buy_quote": 9193.865976 }, { "timestamp": 1779091200000, "datetime": "2026-05-18T08:00:00", "open": 0.0884, "high": 0.089, "low": 0.0875, "close": 0.0879, "volume": 121487.31, "close_time": 1779105599999, "quote_volume": 10717.757072, "trades": 422, "taker_buy_base": 62235.36, "taker_buy_quote": 5491.478848 }, { "timestamp": 1779105600000, "datetime": "2026-05-18T12:00:00", "open": 0.0882, "high": 0.0894, "low": 0.0877, "close": 0.0886, "volume": 157378.65, "close_time": 1779119999999, "quote_volume": 13930.655733, "trades": 327, "taker_buy_base": 83861.68, "taker_buy_quote": 7430.079011 }, { "timestamp": 1779120000000, "datetime": "2026-05-18T16:00:00", "open": 0.089, "high": 0.0894, "low": 0.0875, "close": 0.0894, "volume": 163402.34, "close_time": 1779134399999, "quote_volume": 14481.229801, "trades": 449, "taker_buy_base": 84749.36, "taker_buy_quote": 7521.190715 }, { "timestamp": 1779134400000, "datetime": "2026-05-18T20:00:00", "open": 0.0894, "high": 0.0902, "low": 0.0886, "close": 0.0901, "volume": 68521.72, "close_time": 1779148799999, "quote_volume": 6130.49132, "trades": 140, "taker_buy_base": 42258.72, "taker_buy_quote": 3785.92433 }, { "timestamp": 1779148800000, "datetime": "2026-05-19T00:00:00", "open": 0.0901, "high": 0.0935, "low": 0.0901, "close": 0.0924, "volume": 151710.84, "close_time": 1779163199999, "quote_volume": 14014.7935, "trades": 314, "taker_buy_base": 91042.37, "taker_buy_quote": 8412.399742 }, { "timestamp": 1779163200000, "datetime": "2026-05-19T04:00:00", "open": 0.0924, "high": 0.0929, "low": 0.0901, "close": 0.0908, "volume": 217109.92, "close_time": 1779177599999, "quote_volume": 19830.922093, "trades": 440, "taker_buy_base": 104763.81, "taker_buy_quote": 9550.332358 }, { "timestamp": 1779177600000, "datetime": "2026-05-19T08:00:00", "open": 0.0908, "high": 0.0928, "low": 0.0899, "close": 0.0928, "volume": 174275.23, "close_time": 1779191999999, "quote_volume": 15862.970618, "trades": 325, "taker_buy_base": 95689.35, "taker_buy_quote": 8719.907297 }, { "timestamp": 1779192000000, "datetime": "2026-05-19T12:00:00", "open": 0.0924, "high": 0.0942, "low": 0.0908, "close": 0.0929, "volume": 512592.83, "close_time": 1779206399999, "quote_volume": 47297.263474, "trades": 1420, "taker_buy_base": 269968.76, "taker_buy_quote": 24930.492383 }, { "timestamp": 1779206400000, "datetime": "2026-05-19T16:00:00", "open": 0.093, "high": 0.0961, "low": 0.092, "close": 0.0921, "volume": 1256210.01, "close_time": 1779220799999, "quote_volume": 118352.24325, "trades": 658, "taker_buy_base": 628092.34, "taker_buy_quote": 59116.205867 }, { "timestamp": 1779220800000, "datetime": "2026-05-19T20:00:00", "open": 0.092, "high": 0.0934, "low": 0.092, "close": 0.0927, "volume": 720822.29, "close_time": 1779235199999, "quote_volume": 66768.924884, "trades": 250, "taker_buy_base": 374270.54, "taker_buy_quote": 34659.465315 }, { "timestamp": 1779235200000, "datetime": "2026-05-20T00:00:00", "open": 0.0926, "high": 0.0957, "low": 0.0912, "close": 0.0914, "volume": 317090.85, "close_time": 1779249599999, "quote_volume": 29693.524637, "trades": 452, "taker_buy_base": 196497.75, "taker_buy_quote": 18398.386948 }, { "timestamp": 1779249600000, "datetime": "2026-05-20T04:00:00", "open": 0.0915, "high": 0.0931, "low": 0.0911, "close": 0.0924, "volume": 288850.77, "close_time": 1779263999999, "quote_volume": 26633.485229, "trades": 400, "taker_buy_base": 137419.57, "taker_buy_quote": 12682.13043 }, { "timestamp": 1779264000000, "datetime": "2026-05-20T08:00:00", "open": 0.0923, "high": 0.0932, "low": 0.092, "close": 0.0927, "volume": 430364.97, "close_time": 1779278399999, "quote_volume": 39817.014047, "trades": 754, "taker_buy_base": 236542.63, "taker_buy_quote": 21891.890413 }, { "timestamp": 1779278400000, "datetime": "2026-05-20T12:00:00", "open": 0.0927, "high": 0.0949, "low": 0.0924, "close": 0.0944, "volume": 327867.19, "close_time": 1779292799999, "quote_volume": 30650.347196, "trades": 473, "taker_buy_base": 181844.27, "taker_buy_quote": 16986.748499 }, { "timestamp": 1779292800000, "datetime": "2026-05-20T16:00:00", "open": 0.0945, "high": 0.0972, "low": 0.0943, "close": 0.0952, "volume": 288161.33, "close_time": 1779307199999, "quote_volume": 27510.104927, "trades": 529, "taker_buy_base": 142304.22, "taker_buy_quote": 13574.215605 }, { "timestamp": 1779307200000, "datetime": "2026-05-20T20:00:00", "open": 0.0953, "high": 0.0957, "low": 0.0934, "close": 0.0942, "volume": 126570.69, "close_time": 1779321599999, "quote_volume": 11985.376671, "trades": 228, "taker_buy_base": 83725.35, "taker_buy_quote": 7924.657396 }, { "timestamp": 1779321600000, "datetime": "2026-05-21T00:00:00", "open": 0.094, "high": 0.0965, "low": 0.094, "close": 0.0963, "volume": 97904.39, "close_time": 1779335999999, "quote_volume": 9329.680665, "trades": 177, "taker_buy_base": 71857.34, "taker_buy_quote": 6843.08119 }, { "timestamp": 1779336000000, "datetime": "2026-05-21T04:00:00", "open": 0.0962, "high": 0.0964, "low": 0.094, "close": 0.0953, "volume": 271633.09, "close_time": 1779350399999, "quote_volume": 25812.366584, "trades": 540, "taker_buy_base": 184468.97, "taker_buy_quote": 17521.111971 }, { "timestamp": 1779350400000, "datetime": "2026-05-21T08:00:00", "open": 0.0954, "high": 0.0958, "low": 0.0932, "close": 0.094, "volume": 307027.48, "close_time": 1779364799999, "quote_volume": 28962.032635, "trades": 724, "taker_buy_base": 201051.88, "taker_buy_quote": 18972.120411 }, { "timestamp": 1779364800000, "datetime": "2026-05-21T12:00:00", "open": 0.0939, "high": 0.0947, "low": 0.0927, "close": 0.094, "volume": 125713.07, "close_time": 1779379199999, "quote_volume": 11785.154841, "trades": 210, "taker_buy_base": 66674.39, "taker_buy_quote": 6253.78892 }, { "timestamp": 1779379200000, "datetime": "2026-05-21T16:00:00", "open": 0.094, "high": 0.0963, "low": 0.0936, "close": 0.0948, "volume": 212511.33, "close_time": 1779393599999, "quote_volume": 20243.192546, "trades": 235, "taker_buy_base": 144512.41, "taker_buy_quote": 13752.886879 }, { "timestamp": 1779393600000, "datetime": "2026-05-21T20:00:00", "open": 0.0949, "high": 0.0957, "low": 0.0949, "close": 0.0957, "volume": 107272.35, "close_time": 1779407999999, "quote_volume": 10221.286221, "trades": 102, "taker_buy_base": 60848.06, "taker_buy_quote": 5799.237749 }, { "timestamp": 1779408000000, "datetime": "2026-05-22T00:00:00", "open": 0.0957, "high": 0.0964, "low": 0.0948, "close": 0.0957, "volume": 66079.43, "close_time": 1779422399999, "quote_volume": 6309.257443, "trades": 89, "taker_buy_base": 37644.69, "taker_buy_quote": 3594.837461 }, { "timestamp": 1779422400000, "datetime": "2026-05-22T04:00:00", "open": 0.0962, "high": 0.0962, "low": 0.0951, "close": 0.0955, "volume": 100475.55, "close_time": 1779436799999, "quote_volume": 9599.949253, "trades": 80, "taker_buy_base": 32043.44, "taker_buy_quote": 3063.548958 }, { "timestamp": 1779436800000, "datetime": "2026-05-22T08:00:00", "open": 0.0952, "high": 0.0958, "low": 0.0945, "close": 0.0953, "volume": 73751.44, "close_time": 1779451199999, "quote_volume": 7019.10302, "trades": 112, "taker_buy_base": 39977.99, "taker_buy_quote": 3802.528386 }, { "timestamp": 1779451200000, "datetime": "2026-05-22T12:00:00", "open": 0.0955, "high": 0.0957, "low": 0.0928, "close": 0.0933, "volume": 180881.69, "close_time": 1779465599999, "quote_volume": 16988.889403, "trades": 208, "taker_buy_base": 104060.78, "taker_buy_quote": 9767.976273 }, { "timestamp": 1779465600000, "datetime": "2026-05-22T16:00:00", "open": 0.0934, "high": 0.0938, "low": 0.0891, "close": 0.0903, "volume": 198222.71, "close_time": 1779479999999, "quote_volume": 18041.541982, "trades": 300, "taker_buy_base": 120349.66, "taker_buy_quote": 10977.72592 }, { "timestamp": 1779480000000, "datetime": "2026-05-22T20:00:00", "open": 0.0903, "high": 0.0913, "low": 0.0893, "close": 0.09, "volume": 72126.94, "close_time": 1779494399999, "quote_volume": 6505.144718, "trades": 106, "taker_buy_base": 30336.86, "taker_buy_quote": 2746.127244 }, { "timestamp": 1779494400000, "datetime": "2026-05-23T00:00:00", "open": 0.0901, "high": 0.0922, "low": 0.0897, "close": 0.0919, "volume": 79325.53, "close_time": 1779508799999, "quote_volume": 7174.971519, "trades": 114, "taker_buy_base": 44606.94, "taker_buy_quote": 4036.492698 }, { "timestamp": 1779508800000, "datetime": "2026-05-23T04:00:00", "open": 0.0917, "high": 0.092, "low": 0.0874, "close": 0.0883, "volume": 131861.48, "close_time": 1779523199999, "quote_volume": 11782.988871, "trades": 228, "taker_buy_base": 60340.9, "taker_buy_quote": 5397.349863 }, { "timestamp": 1779523200000, "datetime": "2026-05-23T08:00:00", "open": 0.0881, "high": 0.09, "low": 0.0875, "close": 0.0886, "volume": 210336.78, "close_time": 1779537599999, "quote_volume": 18657.398579, "trades": 218, "taker_buy_base": 134200.56, "taker_buy_quote": 11898.553365 }, { "timestamp": 1779537600000, "datetime": "2026-05-23T12:00:00", "open": 0.0885, "high": 0.0916, "low": 0.0883, "close": 0.0912, "volume": 115664.31, "close_time": 1779551999999, "quote_volume": 10318.334468, "trades": 121, "taker_buy_base": 73852.42, "taker_buy_quote": 6595.481235 }, { "timestamp": 1779552000000, "datetime": "2026-05-23T16:00:00", "open": 0.0914, "high": 0.0926, "low": 0.0913, "close": 0.0921, "volume": 47668.42, "close_time": 1779566399999, "quote_volume": 4380.710725, "trades": 79, "taker_buy_base": 33565.84, "taker_buy_quote": 3083.893518 }, { "timestamp": 1779566400000, "datetime": "2026-05-23T20:00:00", "open": 0.0924, "high": 0.0938, "low": 0.0915, "close": 0.0917, "volume": 166571.57, "close_time": 1779580799999, "quote_volume": 15366.951533, "trades": 161, "taker_buy_base": 75198.13, "taker_buy_quote": 6956.865993 }, { "timestamp": 1779580800000, "datetime": "2026-05-24T00:00:00", "open": 0.0917, "high": 0.0917, "low": 0.0896, "close": 0.0896, "volume": 123073.24, "close_time": 1779595199999, "quote_volume": 11178.283223, "trades": 93, "taker_buy_base": 54335.35, "taker_buy_quote": 4938.43883 }, { "timestamp": 1779595200000, "datetime": "2026-05-24T04:00:00", "open": 0.0896, "high": 0.0903, "low": 0.0895, "close": 0.0898, "volume": 55815.11, "close_time": 1779609599999, "quote_volume": 5020.101864, "trades": 70, "taker_buy_base": 44063.5, "taker_buy_quote": 3964.505755 }, { "timestamp": 1779609600000, "datetime": "2026-05-24T08:00:00", "open": 0.0898, "high": 0.0899, "low": 0.0891, "close": 0.0893, "volume": 48086.09, "close_time": 1779623999999, "quote_volume": 4307.65513, "trades": 50, "taker_buy_base": 28662.9, "taker_buy_quote": 2567.848051 }, { "timestamp": 1779624000000, "datetime": "2026-05-24T12:00:00", "open": 0.089, "high": 0.089, "low": 0.0871, "close": 0.088, "volume": 58145.16, "close_time": 1779638399999, "quote_volume": 5111.394225, "trades": 89, "taker_buy_base": 41225.45, "taker_buy_quote": 3623.281648 }, { "timestamp": 1779638400000, "datetime": "2026-05-24T16:00:00", "open": 0.0881, "high": 0.0884, "low": 0.0876, "close": 0.0876, "volume": 33522.36, "close_time": 1779652799999, "quote_volume": 2951.546955, "trades": 37, "taker_buy_base": 15360.22, "taker_buy_quote": 1354.152255 }, { "timestamp": 1779652800000, "datetime": "2026-05-24T20:00:00", "open": 0.0878, "high": 0.0879, "low": 0.0858, "close": 0.0877, "volume": 191307.26, "close_time": 1779667199999, "quote_volume": 16747.113076, "trades": 116, "taker_buy_base": 66325.66, "taker_buy_quote": 5800.550278 }, { "timestamp": 1779667200000, "datetime": "2026-05-25T00:00:00", "open": 0.0878, "high": 0.0894, "low": 0.0877, "close": 0.0894, "volume": 57655.03, "close_time": 1779681599999, "quote_volume": 5099.120471, "trades": 47, "taker_buy_base": 39874.96, "taker_buy_quote": 3524.35292 }, { "timestamp": 1779681600000, "datetime": "2026-05-25T04:00:00", "open": 0.0896, "high": 0.0904, "low": 0.0891, "close": 0.0891, "volume": 105683.07, "close_time": 1779695999999, "quote_volume": 9492.324002, "trades": 96, "taker_buy_base": 55847.44, "taker_buy_quote": 5013.411299 }, { "timestamp": 1779696000000, "datetime": "2026-05-25T08:00:00", "open": 0.0893, "high": 0.0896, "low": 0.0891, "close": 0.0894, "volume": 49441.95, "close_time": 1779710399999, "quote_volume": 4423.348062, "trades": 30, "taker_buy_base": 5012.83, "taker_buy_quote": 448.24615 }, { "timestamp": 1779710400000, "datetime": "2026-05-25T12:00:00", "open": 0.089, "high": 0.0892, "low": 0.0885, "close": 0.0888, "volume": 131530.77, "close_time": 1779724799999, "quote_volume": 11687.570328, "trades": 72, "taker_buy_base": 38393.76, "taker_buy_quote": 3411.646792 }, { "timestamp": 1779724800000, "datetime": "2026-05-25T16:00:00", "open": 0.0888, "high": 0.0897, "low": 0.0888, "close": 0.0894, "volume": 119501.14, "close_time": 1779739199999, "quote_volume": 10660.825157, "trades": 60, "taker_buy_base": 97053.31, "taker_buy_quote": 8657.322278 }, { "timestamp": 1779739200000, "datetime": "2026-05-25T20:00:00", "open": 0.0894, "high": 0.0895, "low": 0.0877, "close": 0.0886, "volume": 39102.96, "close_time": 1779753599999, "quote_volume": 3468.250369, "trades": 45, "taker_buy_base": 15461.5, "taker_buy_quote": 1371.034012 }, { "timestamp": 1779753600000, "datetime": "2026-05-26T00:00:00", "open": 0.0884, "high": 0.0887, "low": 0.0866, "close": 0.0869, "volume": 140246.67, "close_time": 1779767999999, "quote_volume": 12217.98646, "trades": 114, "taker_buy_base": 83375.17, "taker_buy_quote": 7261.646217 }, { "timestamp": 1779768000000, "datetime": "2026-05-26T04:00:00", "open": 0.087, "high": 0.0875, "low": 0.0862, "close": 0.0866, "volume": 30734.26, "close_time": 1779782399999, "quote_volume": 2675.334699, "trades": 40, "taker_buy_base": 21464.75, "taker_buy_quote": 1866.69755 }, { "timestamp": 1779782400000, "datetime": "2026-05-26T08:00:00", "open": 0.0864, "high": 0.0884, "low": 0.0864, "close": 0.088, "volume": 72563.96, "close_time": 1779796799999, "quote_volume": 6331.616018, "trades": 72, "taker_buy_base": 35731.72, "taker_buy_quote": 3122.55322 }, { "timestamp": 1779796800000, "datetime": "2026-05-26T12:00:00", "open": 0.0878, "high": 0.0885, "low": 0.0865, "close": 0.0868, "volume": 179291.28, "close_time": 1779811199999, "quote_volume": 15742.282523, "trades": 131, "taker_buy_base": 93610.18, "taker_buy_quote": 8218.923603 }, { "timestamp": 1779811200000, "datetime": "2026-05-26T16:00:00", "open": 0.0869, "high": 0.0869, "low": 0.0841, "close": 0.0852, "volume": 163733.48, "close_time": 1779825599999, "quote_volume": 13944.184798, "trades": 153, "taker_buy_base": 61969.5, "taker_buy_quote": 5291.802742 }, { "timestamp": 1779825600000, "datetime": "2026-05-26T20:00:00", "open": 0.0852, "high": 0.0855, "low": 0.0846, "close": 0.0853, "volume": 85736.19, "close_time": 1779839999999, "quote_volume": 7293.969776, "trades": 78, "taker_buy_base": 57224.33, "taker_buy_quote": 4870.844573 }, { "timestamp": 1779840000000, "datetime": "2026-05-27T00:00:00", "open": 0.0854, "high": 0.086, "low": 0.0842, "close": 0.0844, "volume": 148843.8, "close_time": 1779854399999, "quote_volume": 12679.448649, "trades": 83, "taker_buy_base": 70897.79, "taker_buy_quote": 6023.474304 }, { "timestamp": 1779854400000, "datetime": "2026-05-27T04:00:00", "open": 0.0843, "high": 0.0853, "low": 0.0834, "close": 0.0853, "volume": 174316.23, "close_time": 1779868799999, "quote_volume": 14723.734838, "trades": 163, "taker_buy_base": 86420.38, "taker_buy_quote": 7295.344781 }, { "timestamp": 1779868800000, "datetime": "2026-05-27T08:00:00", "open": 0.0854, "high": 0.0879, "low": 0.0854, "close": 0.0864, "volume": 181746.03, "close_time": 1779883199999, "quote_volume": 15709.256636, "trades": 195, "taker_buy_base": 87977.03, "taker_buy_quote": 7601.025219 }, { "timestamp": 1779883200000, "datetime": "2026-05-27T12:00:00", "open": 0.0862, "high": 0.0881, "low": 0.0856, "close": 0.0878, "volume": 201919.01, "close_time": 1779897599999, "quote_volume": 17456.247356, "trades": 177, "taker_buy_base": 83940.14, "taker_buy_quote": 7265.678222 }, { "timestamp": 1779897600000, "datetime": "2026-05-27T16:00:00", "open": 0.0885, "high": 0.0888, "low": 0.0871, "close": 0.0877, "volume": 128279.36, "close_time": 1779911999999, "quote_volume": 11232.038267, "trades": 96, "taker_buy_base": 77208.51, "taker_buy_quote": 6761.314647 }, { "timestamp": 1779912000000, "datetime": "2026-05-27T20:00:00", "open": 0.0878, "high": 0.0908, "low": 0.086, "close": 0.0878, "volume": 825246.71, "close_time": 1779926399999, "quote_volume": 72349.467764, "trades": 585, "taker_buy_base": 405002.33, "taker_buy_quote": 35467.88622 }, { "timestamp": 1779926400000, "datetime": "2026-05-28T00:00:00", "open": 0.0878, "high": 0.0907, "low": 0.0863, "close": 0.0868, "volume": 355524.73, "close_time": 1779940799999, "quote_volume": 31611.452949, "trades": 292, "taker_buy_base": 162349.46, "taker_buy_quote": 14408.027784 }, { "timestamp": 1779940800000, "datetime": "2026-05-28T04:00:00", "open": 0.0867, "high": 0.0897, "low": 0.0853, "close": 0.087, "volume": 665895.57, "close_time": 1779955199999, "quote_volume": 58141.942076, "trades": 479, "taker_buy_base": 286882.73, "taker_buy_quote": 25085.513643 }, { "timestamp": 1779955200000, "datetime": "2026-05-28T08:00:00", "open": 0.087, "high": 0.0888, "low": 0.0849, "close": 0.0884, "volume": 509853.52, "close_time": 1779969599999, "quote_volume": 44252.766979, "trades": 283, "taker_buy_base": 286618.62, "taker_buy_quote": 24851.18105 }, { "timestamp": 1779969600000, "datetime": "2026-05-28T12:00:00", "open": 0.0884, "high": 0.0916, "low": 0.0855, "close": 0.0866, "volume": 1863454.7, "close_time": 1779983999999, "quote_volume": 164330.790621, "trades": 985, "taker_buy_base": 796542.79, "taker_buy_quote": 70642.487448 }, { "timestamp": 1779984000000, "datetime": "2026-05-28T16:00:00", "open": 0.0865, "high": 0.088, "low": 0.0856, "close": 0.0867, "volume": 547003.05, "close_time": 1779998399999, "quote_volume": 47534.75376, "trades": 290, "taker_buy_base": 379851.01, "taker_buy_quote": 32968.859487 }, { "timestamp": 1779998400000, "datetime": "2026-05-28T20:00:00", "open": 0.0866, "high": 0.0893, "low": 0.0866, "close": 0.0883, "volume": 340476.77, "close_time": 1780012799999, "quote_volume": 30076.70794, "trades": 155, "taker_buy_base": 154902.05, "taker_buy_quote": 13676.09007 }, { "timestamp": 1780012800000, "datetime": "2026-05-29T00:00:00", "open": 0.0884, "high": 0.0926, "low": 0.0874, "close": 0.091, "volume": 435640.44, "close_time": 1780027199999, "quote_volume": 39372.812818, "trades": 398, "taker_buy_base": 271603.34, "taker_buy_quote": 24628.782455 }, { "timestamp": 1780027200000, "datetime": "2026-05-29T04:00:00", "open": 0.0912, "high": 0.092, "low": 0.0884, "close": 0.0886, "volume": 171424.35, "close_time": 1780041599999, "quote_volume": 15524.423777, "trades": 180, "taker_buy_base": 56671.39, "taker_buy_quote": 5116.071274 }, { "timestamp": 1780041600000, "datetime": "2026-05-29T08:00:00", "open": 0.0891, "high": 0.0922, "low": 0.0888, "close": 0.0897, "volume": 259732.81, "close_time": 1780055999999, "quote_volume": 23618.074435, "trades": 323, "taker_buy_base": 164025.76, "taker_buy_quote": 14920.334857 }, { "timestamp": 1780056000000, "datetime": "2026-05-29T12:00:00", "open": 0.0895, "high": 0.0909, "low": 0.087, "close": 0.0899, "volume": 142950.1, "close_time": 1780070399999, "quote_volume": 12749.337793, "trades": 175, "taker_buy_base": 79205.98, "taker_buy_quote": 7071.557911 }, { "timestamp": 1780070400000, "datetime": "2026-05-29T16:00:00", "open": 0.0896, "high": 0.0897, "low": 0.087, "close": 0.0881, "volume": 159622.36, "close_time": 1780084799999, "quote_volume": 14115.554335, "trades": 146, "taker_buy_base": 118799.48, "taker_buy_quote": 10514.17733 }, { "timestamp": 1780084800000, "datetime": "2026-05-29T20:00:00", "open": 0.0881, "high": 0.0887, "low": 0.0876, "close": 0.0878, "volume": 16422.73, "close_time": 1780099199999, "quote_volume": 1447.157047, "trades": 33, "taker_buy_base": 6108.75, "taker_buy_quote": 537.809148 }, { "timestamp": 1780099200000, "datetime": "2026-05-30T00:00:00", "open": 0.0879, "high": 0.0894, "low": 0.0876, "close": 0.089, "volume": 29849.55, "close_time": 1780113599999, "quote_volume": 2653.856228, "trades": 38, "taker_buy_base": 10811.97, "taker_buy_quote": 960.576115 }, { "timestamp": 1780113600000, "datetime": "2026-05-30T04:00:00", "open": 0.089, "high": 0.0896, "low": 0.0874, "close": 0.0876, "volume": 61487.65, "close_time": 1780127999999, "quote_volume": 5452.118419, "trades": 71, "taker_buy_base": 40121.57, "taker_buy_quote": 3572.219844 }, { "timestamp": 1780128000000, "datetime": "2026-05-30T08:00:00", "open": 0.0877, "high": 0.0877, "low": 0.0866, "close": 0.0868, "volume": 85048.11, "close_time": 1780142399999, "quote_volume": 7440.36967, "trades": 45, "taker_buy_base": 64536.92, "taker_buy_quote": 5650.073522 }, { "timestamp": 1780142400000, "datetime": "2026-05-30T12:00:00", "open": 0.0868, "high": 0.0868, "low": 0.0858, "close": 0.0859, "volume": 21750.52, "close_time": 1780156799999, "quote_volume": 1874.215763, "trades": 38, "taker_buy_base": 4294.26, "taker_buy_quote": 370.233616 }, { "timestamp": 1780156800000, "datetime": "2026-05-30T16:00:00", "open": 0.0861, "high": 0.0866, "low": 0.0858, "close": 0.0861, "volume": 118815.73, "close_time": 1780171199999, "quote_volume": 10233.359298, "trades": 114, "taker_buy_base": 41693.97, "taker_buy_quote": 3599.223806 }, { "timestamp": 1780171200000, "datetime": "2026-05-30T20:00:00", "open": 0.0863, "high": 0.0874, "low": 0.0854, "close": 0.0856, "volume": 72282.79, "close_time": 1780185599999, "quote_volume": 6225.074704, "trades": 114, "taker_buy_base": 50341.39, "taker_buy_quote": 4342.654641 }, { "timestamp": 1780185600000, "datetime": "2026-05-31T00:00:00", "open": 0.0857, "high": 0.0867, "low": 0.0853, "close": 0.0857, "volume": 54030.31, "close_time": 1780199999999, "quote_volume": 4632.418027, "trades": 102, "taker_buy_base": 24970.27, "taker_buy_quote": 2141.55305 }, { "timestamp": 1780200000000, "datetime": "2026-05-31T04:00:00", "open": 0.0857, "high": 0.0862, "low": 0.0854, "close": 0.0856, "volume": 73782.94, "close_time": 1780214399999, "quote_volume": 6329.310164, "trades": 117, "taker_buy_base": 27587.09, "taker_buy_quote": 2366.628495 }, { "timestamp": 1780214400000, "datetime": "2026-05-31T08:00:00", "open": 0.0856, "high": 0.0861, "low": 0.085, "close": 0.0852, "volume": 39743.06, "close_time": 1780228799999, "quote_volume": 3400.942671, "trades": 84, "taker_buy_base": 19105.31, "taker_buy_quote": 1635.826903 }, { "timestamp": 1780228800000, "datetime": "2026-05-31T12:00:00", "open": 0.0854, "high": 0.0856, "low": 0.0839, "close": 0.0844, "volume": 84948.26, "close_time": 1780243199999, "quote_volume": 7225.441932, "trades": 110, "taker_buy_base": 34669.31, "taker_buy_quote": 2943.402082 }, { "timestamp": 1780243200000, "datetime": "2026-05-31T16:00:00", "open": 0.0843, "high": 0.0845, "low": 0.0837, "close": 0.084, "volume": 53368.14, "close_time": 1780257599999, "quote_volume": 4481.66981, "trades": 56, "taker_buy_base": 44078.41, "taker_buy_quote": 3701.785378 }, { "timestamp": 1780257600000, "datetime": "2026-05-31T20:00:00", "open": 0.084, "high": 0.0869, "low": 0.0839, "close": 0.0869, "volume": 15637.12, "close_time": 1780271999999, "quote_volume": 1332.529922, "trades": 51, "taker_buy_base": 8262.85, "taker_buy_quote": 706.599485 }, { "timestamp": 1780272000000, "datetime": "2026-06-01T00:00:00", "open": 0.087, "high": 0.0884, "low": 0.0852, "close": 0.0863, "volume": 37466.32, "close_time": 1780286399999, "quote_volume": 3240.785659, "trades": 96, "taker_buy_base": 16463.96, "taker_buy_quote": 1423.615631 }, { "timestamp": 1780286400000, "datetime": "2026-06-01T04:00:00", "open": 0.0862, "high": 0.0863, "low": 0.0835, "close": 0.0835, "volume": 22622.82, "close_time": 1780300799999, "quote_volume": 1915.435328, "trades": 67, "taker_buy_base": 14131.46, "taker_buy_quote": 1199.878627 }, { "timestamp": 1780300800000, "datetime": "2026-06-01T08:00:00", "open": 0.0836, "high": 0.084, "low": 0.0827, "close": 0.0831, "volume": 89332.07, "close_time": 1780315199999, "quote_volume": 7451.778882, "trades": 89, "taker_buy_base": 51688.08, "taker_buy_quote": 4296.957518 }, { "timestamp": 1780315200000, "datetime": "2026-06-01T12:00:00", "open": 0.083, "high": 0.083, "low": 0.0809, "close": 0.0818, "volume": 102671.09, "close_time": 1780329599999, "quote_volume": 8397.79495, "trades": 175, "taker_buy_base": 35194.54, "taker_buy_quote": 2879.534948 }, { "timestamp": 1780329600000, "datetime": "2026-06-01T16:00:00", "open": 0.0821, "high": 0.0846, "low": 0.0817, "close": 0.0841, "volume": 63820.62, "close_time": 1780343999999, "quote_volume": 5332.021447, "trades": 100, "taker_buy_base": 22457.87, "taker_buy_quote": 1870.772298 }, { "timestamp": 1780344000000, "datetime": "2026-06-01T20:00:00", "open": 0.0838, "high": 0.0838, "low": 0.0821, "close": 0.0824, "volume": 192563.96, "close_time": 1780358399999, "quote_volume": 15921.290698, "trades": 157, "taker_buy_base": 96736.53, "taker_buy_quote": 7997.121087 }, { "timestamp": 1780358400000, "datetime": "2026-06-02T00:00:00", "open": 0.0825, "high": 0.0825, "low": 0.0798, "close": 0.082, "volume": 98480.18, "close_time": 1780372799999, "quote_volume": 8013.308707, "trades": 125, "taker_buy_base": 63560.51, "taker_buy_quote": 5192.733114 }, { "timestamp": 1780372800000, "datetime": "2026-06-02T04:00:00", "open": 0.0819, "high": 0.082, "low": 0.0804, "close": 0.0805, "volume": 100074.66, "close_time": 1780387199999, "quote_volume": 8141.40212, "trades": 99, "taker_buy_base": 63077.06, "taker_buy_quote": 5136.210249 }, { "timestamp": 1780387200000, "datetime": "2026-06-02T08:00:00", "open": 0.0804, "high": 0.0805, "low": 0.0795, "close": 0.0801, "volume": 104827.66, "close_time": 1780401599999, "quote_volume": 8396.699545, "trades": 74, "taker_buy_base": 46852.23, "taker_buy_quote": 3757.869939 }, { "timestamp": 1780401600000, "datetime": "2026-06-02T12:00:00", "open": 0.0802, "high": 0.0806, "low": 0.0751, "close": 0.0764, "volume": 522566.83, "close_time": 1780415999999, "quote_volume": 40294.994236, "trades": 325, "taker_buy_base": 250189.78, "taker_buy_quote": 19284.356064 }, { "timestamp": 1780416000000, "datetime": "2026-06-02T16:00:00", "open": 0.0763, "high": 0.0779, "low": 0.0747, "close": 0.0758, "volume": 165147.91, "close_time": 1780430399999, "quote_volume": 12718.629114, "trades": 157, "taker_buy_base": 74621.9, "taker_buy_quote": 5745.330141 }, { "timestamp": 1780430400000, "datetime": "2026-06-02T20:00:00", "open": 0.0762, "high": 0.077, "low": 0.0736, "close": 0.0745, "volume": 287625.15, "close_time": 1780444799999, "quote_volume": 21636.020623, "trades": 203, "taker_buy_base": 181378.39, "taker_buy_quote": 13589.837814 }, { "timestamp": 1780444800000, "datetime": "2026-06-03T00:00:00", "open": 0.0746, "high": 0.0761, "low": 0.0741, "close": 0.0747, "volume": 117343.58, "close_time": 1780459199999, "quote_volume": 8856.37216, "trades": 111, "taker_buy_base": 40072.37, "taker_buy_quote": 3019.888617 }, { "timestamp": 1780459200000, "datetime": "2026-06-03T04:00:00", "open": 0.0753, "high": 0.0774, "low": 0.0752, "close": 0.0767, "volume": 49194.23, "close_time": 1780473599999, "quote_volume": 3759.702333, "trades": 52, "taker_buy_base": 32368.3, "taker_buy_quote": 2474.700025 }, { "timestamp": 1780473600000, "datetime": "2026-06-03T08:00:00", "open": 0.0762, "high": 0.0772, "low": 0.0761, "close": 0.0766, "volume": 46278.41, "close_time": 1780487999999, "quote_volume": 3542.271908, "trades": 38, "taker_buy_base": 11862.65, "taker_buy_quote": 906.384263 }, { "timestamp": 1780488000000, "datetime": "2026-06-03T12:00:00", "open": 0.0767, "high": 0.0767, "low": 0.0756, "close": 0.0759, "volume": 127811.8, "close_time": 1780502399999, "quote_volume": 9738.694503, "trades": 85, "taker_buy_base": 96639.28, "taker_buy_quote": 7370.971427 }, { "timestamp": 1780502400000, "datetime": "2026-06-03T16:00:00", "open": 0.076, "high": 0.0781, "low": 0.0747, "close": 0.0768, "volume": 210290.43, "close_time": 1780516799999, "quote_volume": 16079.669909, "trades": 201, "taker_buy_base": 112567.57, "taker_buy_quote": 8624.18624 }, { "timestamp": 1780516800000, "datetime": "2026-06-03T20:00:00", "open": 0.0766, "high": 0.079, "low": 0.0759, "close": 0.0762, "volume": 285267.32, "close_time": 1780531199999, "quote_volume": 22233.222362, "trades": 217, "taker_buy_base": 147954.73, "taker_buy_quote": 11528.363502 }, { "timestamp": 1780531200000, "datetime": "2026-06-04T00:00:00", "open": 0.0765, "high": 0.0769, "low": 0.07, "close": 0.0746, "volume": 356900.15, "close_time": 1780545599999, "quote_volume": 25728.300247, "trades": 241, "taker_buy_base": 189426.61, "taker_buy_quote": 13636.604435 }, { "timestamp": 1780545600000, "datetime": "2026-06-04T04:00:00", "open": 0.0747, "high": 0.0748, "low": 0.0719, "close": 0.072, "volume": 125418.28, "close_time": 1780559999999, "quote_volume": 9161.248971, "trades": 89, "taker_buy_base": 59706.33, "taker_buy_quote": 4371.164977 }, { "timestamp": 1780560000000, "datetime": "2026-06-04T08:00:00", "open": 0.0717, "high": 0.072, "low": 0.0698, "close": 0.0707, "volume": 215298.61, "close_time": 1780574399999, "quote_volume": 15225.494028, "trades": 137, "taker_buy_base": 109030.19, "taker_buy_quote": 7697.42121 }, { "timestamp": 1780574400000, "datetime": "2026-06-04T12:00:00", "open": 0.0707, "high": 0.0728, "low": 0.0705, "close": 0.0719, "volume": 177102.89, "close_time": 1780588799999, "quote_volume": 12762.731691, "trades": 87, "taker_buy_base": 78548.58, "taker_buy_quote": 5659.900398 }, { "timestamp": 1780588800000, "datetime": "2026-06-04T16:00:00", "open": 0.0719, "high": 0.0719, "low": 0.0708, "close": 0.0711, "volume": 133051.44, "close_time": 1780603199999, "quote_volume": 9499.993599, "trades": 79, "taker_buy_base": 67838.58, "taker_buy_quote": 4836.593749 }, { "timestamp": 1780603200000, "datetime": "2026-06-04T20:00:00", "open": 0.071, "high": 0.0711, "low": 0.0688, "close": 0.0704, "volume": 479672.54, "close_time": 1780617599999, "quote_volume": 33486.835742, "trades": 318, "taker_buy_base": 232546.88, "taker_buy_quote": 16223.678106 }, { "timestamp": 1780617600000, "datetime": "2026-06-05T00:00:00", "open": 0.0702, "high": 0.0709, "low": 0.0671, "close": 0.068, "volume": 175003.54, "close_time": 1780631999999, "quote_volume": 12061.618587, "trades": 126, "taker_buy_base": 46965.03, "taker_buy_quote": 3259.517578 }, { "timestamp": 1780632000000, "datetime": "2026-06-05T04:00:00", "open": 0.0686, "high": 0.0696, "low": 0.0644, "close": 0.0663, "volume": 259362.24, "close_time": 1780646399999, "quote_volume": 17267.640719, "trades": 155, "taker_buy_base": 134869.01, "taker_buy_quote": 9053.962257 }, { "timestamp": 1780646400000, "datetime": "2026-06-05T08:00:00", "open": 0.0658, "high": 0.0667, "low": 0.0652, "close": 0.066, "volume": 82451.26, "close_time": 1780660799999, "quote_volume": 5449.224808, "trades": 40, "taker_buy_base": 29628.94, "taker_buy_quote": 1962.614015 }, { "timestamp": 1780660800000, "datetime": "2026-06-05T12:00:00", "open": 0.0658, "high": 0.0668, "low": 0.0639, "close": 0.0641, "volume": 125002.3, "close_time": 1780675199999, "quote_volume": 8179.545365, "trades": 143, "taker_buy_base": 17358.0, "taker_buy_quote": 1132.917467 }, { "timestamp": 1780675200000, "datetime": "2026-06-05T16:00:00", "open": 0.0634, "high": 0.0653, "low": 0.0616, "close": 0.0641, "volume": 129023.46, "close_time": 1780689599999, "quote_volume": 8230.511213, "trades": 145, "taker_buy_base": 53112.36, "taker_buy_quote": 3375.432896 }, { "timestamp": 1780689600000, "datetime": "2026-06-05T20:00:00", "open": 0.0641, "high": 0.0657, "low": 0.0636, "close": 0.0643, "volume": 83862.62, "close_time": 1780703999999, "quote_volume": 5420.602315, "trades": 76, "taker_buy_base": 43498.2, "taker_buy_quote": 2818.186843 }, { "timestamp": 1780704000000, "datetime": "2026-06-06T00:00:00", "open": 0.0647, "high": 0.0653, "low": 0.0632, "close": 0.0635, "volume": 69795.84, "close_time": 1780718399999, "quote_volume": 4487.300873, "trades": 64, "taker_buy_base": 34224.62, "taker_buy_quote": 2182.952255 }, { "timestamp": 1780718400000, "datetime": "2026-06-06T04:00:00", "open": 0.0635, "high": 0.0635, "low": 0.0602, "close": 0.0632, "volume": 107823.49, "close_time": 1780732799999, "quote_volume": 6688.640162, "trades": 110, "taker_buy_base": 26381.64, "taker_buy_quote": 1639.355294 }, { "timestamp": 1780732800000, "datetime": "2026-06-06T08:00:00", "open": 0.0631, "high": 0.0642, "low": 0.0619, "close": 0.0629, "volume": 70972.95, "close_time": 1780747199999, "quote_volume": 4483.912981, "trades": 63, "taker_buy_base": 47149.9, "taker_buy_quote": 2981.525195 }, { "timestamp": 1780747200000, "datetime": "2026-06-06T12:00:00", "open": 0.0628, "high": 0.0635, "low": 0.0624, "close": 0.0628, "volume": 137003.22, "close_time": 1780761599999, "quote_volume": 8652.148624, "trades": 61, "taker_buy_base": 51193.7, "taker_buy_quote": 3221.524489 }, { "timestamp": 1780761600000, "datetime": "2026-06-06T16:00:00", "open": 0.0628, "high": 0.063, "low": 0.0621, "close": 0.0625, "volume": 36641.93, "close_time": 1780775999999, "quote_volume": 2290.232719, "trades": 40, "taker_buy_base": 29926.87, "taker_buy_quote": 1872.348463 }, { "timestamp": 1780776000000, "datetime": "2026-06-06T20:00:00", "open": 0.0618, "high": 0.063, "low": 0.0618, "close": 0.063, "volume": 138200.37, "close_time": 1780790399999, "quote_volume": 8621.738369, "trades": 67, "taker_buy_base": 12047.31, "taker_buy_quote": 754.585565 }, { "timestamp": 1780790400000, "datetime": "2026-06-07T00:00:00", "open": 0.063, "high": 0.0647, "low": 0.063, "close": 0.0635, "volume": 93491.99, "close_time": 1780804799999, "quote_volume": 5975.795429, "trades": 78, "taker_buy_base": 46168.51, "taker_buy_quote": 2966.231691 }, { "timestamp": 1780804800000, "datetime": "2026-06-07T04:00:00", "open": 0.0634, "high": 0.0646, "low": 0.0629, "close": 0.0645, "volume": 67923.32, "close_time": 1780819199999, "quote_volume": 4308.356743, "trades": 58, "taker_buy_base": 19128.63, "taker_buy_quote": 1220.636762 }, { "timestamp": 1780819200000, "datetime": "2026-06-07T08:00:00", "open": 0.064, "high": 0.0653, "low": 0.064, "close": 0.0642, "volume": 45306.43, "close_time": 1780833599999, "quote_volume": 2913.830037, "trades": 38, "taker_buy_base": 14236.78, "taker_buy_quote": 918.694301 }, { "timestamp": 1780833600000, "datetime": "2026-06-07T12:00:00", "open": 0.064, "high": 0.064, "low": 0.0629, "close": 0.0632, "volume": 151941.92, "close_time": 1780847999999, "quote_volume": 9625.117629, "trades": 198, "taker_buy_base": 77643.12, "taker_buy_quote": 4924.662094 }, { "timestamp": 1780848000000, "datetime": "2026-06-07T16:00:00", "open": 0.0636, "high": 0.0637, "low": 0.0614, "close": 0.0618, "volume": 126303.39, "close_time": 1780862399999, "quote_volume": 7942.699588, "trades": 90, "taker_buy_base": 41873.06, "taker_buy_quote": 2631.736189 }, { "timestamp": 1780862400000, "datetime": "2026-06-07T20:00:00", "open": 0.0618, "high": 0.065, "low": 0.0618, "close": 0.0639, "volume": 157345.94, "close_time": 1780876799999, "quote_volume": 9958.726745, "trades": 156, "taker_buy_base": 108944.34, "taker_buy_quote": 6892.431815 }, { "timestamp": 1780876800000, "datetime": "2026-06-08T00:00:00", "open": 0.064, "high": 0.0649, "low": 0.0635, "close": 0.0639, "volume": 69390.53, "close_time": 1780891199999, "quote_volume": 4438.453441, "trades": 122, "taker_buy_base": 51727.1, "taker_buy_quote": 3310.301844 }, { "timestamp": 1780891200000, "datetime": "2026-06-08T04:00:00", "open": 0.0639, "high": 0.0642, "low": 0.0626, "close": 0.0642, "volume": 158961.58, "close_time": 1780905599999, "quote_volume": 10076.34009, "trades": 85, "taker_buy_base": 47803.46, "taker_buy_quote": 3035.593842 }, { "timestamp": 1780905600000, "datetime": "2026-06-08T08:00:00", "open": 0.064, "high": 0.0689, "low": 0.064, "close": 0.0666, "volume": 481392.67, "close_time": 1780919999999, "quote_volume": 32366.933052, "trades": 220, "taker_buy_base": 246676.32, "taker_buy_quote": 16585.077667 }, { "timestamp": 1780920000000, "datetime": "2026-06-08T12:00:00", "open": 0.0667, "high": 0.0705, "low": 0.0659, "close": 0.0685, "volume": 762384.34, "close_time": 1780934399999, "quote_volume": 52341.767901, "trades": 428, "taker_buy_base": 541464.14, "taker_buy_quote": 37304.986991 }, { "timestamp": 1780934400000, "datetime": "2026-06-08T16:00:00", "open": 0.0694, "high": 0.0901, "low": 0.0694, "close": 0.0786, "volume": 7481992.88, "close_time": 1780948799999, "quote_volume": 606965.287893, "trades": 5553, "taker_buy_base": 3733091.69, "taker_buy_quote": 302986.306996 }, { "timestamp": 1780948800000, "datetime": "2026-06-08T20:00:00", "open": 0.0785, "high": 0.085, "low": 0.0755, "close": 0.0776, "volume": 1929633.29, "close_time": 1780963199999, "quote_volume": 153049.042295, "trades": 1375, "taker_buy_base": 802952.86, "taker_buy_quote": 64165.067911 }, { "timestamp": 1780963200000, "datetime": "2026-06-09T00:00:00", "open": 0.0777, "high": 0.0831, "low": 0.0663, "close": 0.0665, "volume": 1088579.37, "close_time": 1780977599999, "quote_volume": 78865.324055, "trades": 865, "taker_buy_base": 476520.44, "taker_buy_quote": 34800.709566 }, { "timestamp": 1780977600000, "datetime": "2026-06-09T04:00:00", "open": 0.0668, "high": 0.0695, "low": 0.0658, "close": 0.0682, "volume": 1916512.88, "close_time": 1780991999999, "quote_volume": 130773.69004, "trades": 617, "taker_buy_base": 816472.7, "taker_buy_quote": 55765.225923 }, { "timestamp": 1780992000000, "datetime": "2026-06-09T08:00:00", "open": 0.0681, "high": 0.069, "low": 0.0673, "close": 0.0684, "volume": 242357.02, "close_time": 1781006399999, "quote_volume": 16522.589543, "trades": 136, "taker_buy_base": 116757.13, "taker_buy_quote": 7962.794715 }, { "timestamp": 1781006400000, "datetime": "2026-06-09T12:00:00", "open": 0.0683, "high": 0.07, "low": 0.0663, "close": 0.0663, "volume": 316992.47, "close_time": 1781020799999, "quote_volume": 21409.949702, "trades": 207, "taker_buy_base": 107740.4, "taker_buy_quote": 7319.507989 }, { "timestamp": 1781020800000, "datetime": "2026-06-09T16:00:00", "open": 0.0663, "high": 0.0677, "low": 0.0648, "close": 0.0669, "volume": 404343.71, "close_time": 1781035199999, "quote_volume": 26866.968474, "trades": 238, "taker_buy_base": 310565.91, "taker_buy_quote": 20660.360569 }, { "timestamp": 1781035200000, "datetime": "2026-06-09T20:00:00", "open": 0.0668, "high": 0.0678, "low": 0.0665, "close": 0.0673, "volume": 134328.13, "close_time": 1781049599999, "quote_volume": 9037.723905, "trades": 110, "taker_buy_base": 107102.96, "taker_buy_quote": 7213.175176 }, { "timestamp": 1781049600000, "datetime": "2026-06-10T00:00:00", "open": 0.0673, "high": 0.0687, "low": 0.0655, "close": 0.0659, "volume": 74994.54, "close_time": 1781063999999, "quote_volume": 5011.280472, "trades": 100, "taker_buy_base": 53497.74, "taker_buy_quote": 3585.094422 }, { "timestamp": 1781064000000, "datetime": "2026-06-10T04:00:00", "open": 0.066, "high": 0.066, "low": 0.0649, "close": 0.0654, "volume": 38678.59, "close_time": 1781078399999, "quote_volume": 2531.628726, "trades": 54, "taker_buy_base": 12994.03, "taker_buy_quote": 849.986994 }, { "timestamp": 1781078400000, "datetime": "2026-06-10T08:00:00", "open": 0.0654, "high": 0.0656, "low": 0.064, "close": 0.0643, "volume": 156974.88, "close_time": 1781092799999, "quote_volume": 10239.616069, "trades": 56, "taker_buy_base": 24810.08, "taker_buy_quote": 1616.182193 }, { "timestamp": 1781092800000, "datetime": "2026-06-10T12:00:00", "open": 0.0644, "high": 0.0666, "low": 0.0643, "close": 0.0658, "volume": 73151.71, "close_time": 1781107199999, "quote_volume": 4813.655804, "trades": 70, "taker_buy_base": 34175.56, "taker_buy_quote": 2254.629967 }, { "timestamp": 1781107200000, "datetime": "2026-06-10T16:00:00", "open": 0.0667, "high": 0.0667, "low": 0.064, "close": 0.064, "volume": 254949.71, "close_time": 1781121599999, "quote_volume": 16707.489715, "trades": 174, "taker_buy_base": 187771.78, "taker_buy_quote": 12326.280515 }, { "timestamp": 1781121600000, "datetime": "2026-06-10T20:00:00", "open": 0.0638, "high": 0.0644, "low": 0.0622, "close": 0.0634, "volume": 128972.91, "close_time": 1781135999999, "quote_volume": 8175.969586, "trades": 115, "taker_buy_base": 42305.12, "taker_buy_quote": 2680.588555 }, { "timestamp": 1781136000000, "datetime": "2026-06-11T00:00:00", "open": 0.0636, "high": 0.066, "low": 0.0635, "close": 0.066, "volume": 94352.76, "close_time": 1781150399999, "quote_volume": 6131.507672, "trades": 74, "taker_buy_base": 60761.07, "taker_buy_quote": 3957.548947 }, { "timestamp": 1781150400000, "datetime": "2026-06-11T04:00:00", "open": 0.0653, "high": 0.0653, "low": 0.0644, "close": 0.0647, "volume": 75609.53, "close_time": 1781164799999, "quote_volume": 4885.493425, "trades": 48, "taker_buy_base": 10506.82, "taker_buy_quote": 680.669962 }, { "timestamp": 1781164800000, "datetime": "2026-06-11T08:00:00", "open": 0.0648, "high": 0.065, "low": 0.0643, "close": 0.0649, "volume": 192388.75, "close_time": 1781179199999, "quote_volume": 12447.754098, "trades": 92, "taker_buy_base": 162681.06, "taker_buy_quote": 10526.217103 }, { "timestamp": 1781179200000, "datetime": "2026-06-11T12:00:00", "open": 0.0648, "high": 0.0651, "low": 0.0641, "close": 0.065, "volume": 446033.07, "close_time": 1781193599999, "quote_volume": 28853.533435, "trades": 115, "taker_buy_base": 247430.82, "taker_buy_quote": 16012.187192 }, { "timestamp": 1781193600000, "datetime": "2026-06-11T16:00:00", "open": 0.065, "high": 0.0662, "low": 0.0643, "close": 0.0658, "volume": 91092.27, "close_time": 1781207999999, "quote_volume": 5951.975577, "trades": 75, "taker_buy_base": 54013.49, "taker_buy_quote": 3522.124406 }, { "timestamp": 1781208000000, "datetime": "2026-06-11T20:00:00", "open": 0.0656, "high": 0.0665, "low": 0.0654, "close": 0.0664, "volume": 74020.6, "close_time": 1781222399999, "quote_volume": 4887.067411, "trades": 68, "taker_buy_base": 52165.3, "taker_buy_quote": 3444.6084 }, { "timestamp": 1781222400000, "datetime": "2026-06-12T00:00:00", "open": 0.0665, "high": 0.0674, "low": 0.0659, "close": 0.0662, "volume": 61356.51, "close_time": 1781236799999, "quote_volume": 4087.335285, "trades": 68, "taker_buy_base": 57545.08, "taker_buy_quote": 3834.146461 }, { "timestamp": 1781236800000, "datetime": "2026-06-12T04:00:00", "open": 0.0661, "high": 0.0664, "low": 0.0647, "close": 0.0651, "volume": 46576.09, "close_time": 1781251199999, "quote_volume": 3054.414129, "trades": 54, "taker_buy_base": 29932.74, "taker_buy_quote": 1968.084171 }, { "timestamp": 1781251200000, "datetime": "2026-06-12T08:00:00", "open": 0.0654, "high": 0.0656, "low": 0.065, "close": 0.0652, "volume": 54681.11, "close_time": 1781265599999, "quote_volume": 3573.393314, "trades": 39, "taker_buy_base": 36610.15, "taker_buy_quote": 2390.805358 }, { "timestamp": 1781265600000, "datetime": "2026-06-12T12:00:00", "open": 0.0652, "high": 0.0668, "low": 0.0648, "close": 0.066, "volume": 83593.82, "close_time": 1781279999999, "quote_volume": 5490.695343, "trades": 88, "taker_buy_base": 55850.65, "taker_buy_quote": 3668.36769 }, { "timestamp": 1781280000000, "datetime": "2026-06-12T16:00:00", "open": 0.0656, "high": 0.0666, "low": 0.0656, "close": 0.0658, "volume": 112778.91, "close_time": 1781294399999, "quote_volume": 7473.08548, "trades": 74, "taker_buy_base": 71282.78, "taker_buy_quote": 4732.579377 }, { "timestamp": 1781294400000, "datetime": "2026-06-12T20:00:00", "open": 0.0658, "high": 0.066, "low": 0.0652, "close": 0.066, "volume": 157840.36, "close_time": 1781308799999, "quote_volume": 10342.141852, "trades": 78, "taker_buy_base": 23131.61, "taker_buy_quote": 1517.488185 }, { "timestamp": 1781308800000, "datetime": "2026-06-13T00:00:00", "open": 0.0662, "high": 0.0672, "low": 0.0662, "close": 0.0666, "volume": 126448.28, "close_time": 1781323199999, "quote_volume": 8418.288627, "trades": 89, "taker_buy_base": 46358.69, "taker_buy_quote": 3091.738546 }, { "timestamp": 1781323200000, "datetime": "2026-06-13T04:00:00", "open": 0.0666, "high": 0.0695, "low": 0.0661, "close": 0.0672, "volume": 272631.55, "close_time": 1781337599999, "quote_volume": 18530.640962, "trades": 202, "taker_buy_base": 166516.7, "taker_buy_quote": 11374.037097 }, { "timestamp": 1781337600000, "datetime": "2026-06-13T08:00:00", "open": 0.0669, "high": 0.0687, "low": 0.0668, "close": 0.067, "volume": 198385.5, "close_time": 1781351999999, "quote_volume": 13388.482529, "trades": 98, "taker_buy_base": 138093.6, "taker_buy_quote": 9333.231692 }, { "timestamp": 1781352000000, "datetime": "2026-06-13T12:00:00", "open": 0.0669, "high": 0.0671, "low": 0.0664, "close": 0.067, "volume": 63153.72, "close_time": 1781366399999, "quote_volume": 4214.505389, "trades": 54, "taker_buy_base": 19173.23, "taker_buy_quote": 1282.701984 }, { "timestamp": 1781366400000, "datetime": "2026-06-13T16:00:00", "open": 0.067, "high": 0.0697, "low": 0.0661, "close": 0.0666, "volume": 441985.42, "close_time": 1781380799999, "quote_volume": 29723.136488, "trades": 197, "taker_buy_base": 142417.0, "taker_buy_quote": 9609.565321 }, { "timestamp": 1781380800000, "datetime": "2026-06-13T20:00:00", "open": 0.0665, "high": 0.0671, "low": 0.0662, "close": 0.0668, "volume": 61407.29, "close_time": 1781395199999, "quote_volume": 4092.753784, "trades": 66, "taker_buy_base": 54702.21, "taker_buy_quote": 3645.650359 }, { "timestamp": 1781395200000, "datetime": "2026-06-14T00:00:00", "open": 0.0668, "high": 0.0675, "low": 0.0667, "close": 0.0669, "volume": 80386.79, "close_time": 1781409599999, "quote_volume": 5390.164229, "trades": 122, "taker_buy_base": 63336.47, "taker_buy_quote": 4247.904681 }, { "timestamp": 1781409600000, "datetime": "2026-06-14T04:00:00", "open": 0.0669, "high": 0.0673, "low": 0.0657, "close": 0.0659, "volume": 147544.05, "close_time": 1781423999999, "quote_volume": 9852.860434, "trades": 100, "taker_buy_base": 48217.85, "taker_buy_quote": 3213.22579 }, { "timestamp": 1781424000000, "datetime": "2026-06-14T08:00:00", "open": 0.0661, "high": 0.0682, "low": 0.0661, "close": 0.0667, "volume": 446670.37, "close_time": 1781438399999, "quote_volume": 29785.596085, "trades": 79, "taker_buy_base": 211017.69, "taker_buy_quote": 14093.859323 }, { "timestamp": 1781438400000, "datetime": "2026-06-14T12:00:00", "open": 0.0667, "high": 0.0679, "low": 0.0653, "close": 0.0657, "volume": 49202.45, "close_time": 1781452799999, "quote_volume": 3290.640085, "trades": 61, "taker_buy_base": 28194.42, "taker_buy_quote": 1898.682751 }, { "timestamp": 1781452800000, "datetime": "2026-06-14T16:00:00", "open": 0.0654, "high": 0.0662, "low": 0.0649, "close": 0.0659, "volume": 500264.87, "close_time": 1781467199999, "quote_volume": 32898.583147, "trades": 102, "taker_buy_base": 259537.04, "taker_buy_quote": 17015.80243 }, { "timestamp": 1781467200000, "datetime": "2026-06-14T20:00:00", "open": 0.0657, "high": 0.0677, "low": 0.0656, "close": 0.0675, "volume": 98598.73, "close_time": 1781481599999, "quote_volume": 6629.440315, "trades": 68, "taker_buy_base": 29556.4, "taker_buy_quote": 1973.932109 }, { "timestamp": 1781481600000, "datetime": "2026-06-15T00:00:00", "open": 0.0676, "high": 0.0676, "low": 0.0666, "close": 0.0675, "volume": 44258.24, "close_time": 1781495999999, "quote_volume": 2967.753446, "trades": 74, "taker_buy_base": 32529.24, "taker_buy_quote": 2181.9057 }, { "timestamp": 1781496000000, "datetime": "2026-06-15T04:00:00", "open": 0.0674, "high": 0.0677, "low": 0.0669, "close": 0.067, "volume": 67031.76, "close_time": 1781510399999, "quote_volume": 4514.888552, "trades": 74, "taker_buy_base": 41844.23, "taker_buy_quote": 2820.813003 }, { "timestamp": 1781510400000, "datetime": "2026-06-15T08:00:00", "open": 0.0672, "high": 0.0682, "low": 0.0667, "close": 0.0676, "volume": 64562.55, "close_time": 1781524799999, "quote_volume": 4341.21343, "trades": 51, "taker_buy_base": 29557.6, "taker_buy_quote": 1988.712421 }, { "timestamp": 1781524800000, "datetime": "2026-06-15T12:00:00", "open": 0.0678, "high": 0.0694, "low": 0.0676, "close": 0.0694, "volume": 387480.44, "close_time": 1781539199999, "quote_volume": 26630.247977, "trades": 205, "taker_buy_base": 142908.38, "taker_buy_quote": 9822.138396 }, { "timestamp": 1781539200000, "datetime": "2026-06-15T16:00:00", "open": 0.0695, "high": 0.0695, "low": 0.0675, "close": 0.0675, "volume": 260828.6, "close_time": 1781553599999, "quote_volume": 18006.926384, "trades": 105, "taker_buy_base": 197549.06, "taker_buy_quote": 13657.2199 }, { "timestamp": 1781553600000, "datetime": "2026-06-15T20:00:00", "open": 0.0677, "high": 0.0685, "low": 0.067, "close": 0.068, "volume": 131396.87, "close_time": 1781567999999, "quote_volume": 8924.069683, "trades": 70, "taker_buy_base": 91096.39, "taker_buy_quote": 6192.082524 }, { "timestamp": 1781568000000, "datetime": "2026-06-16T00:00:00", "open": 0.068, "high": 0.0688, "low": 0.0666, "close": 0.0684, "volume": 323942.88, "close_time": 1781582399999, "quote_volume": 22027.290397, "trades": 167, "taker_buy_base": 186033.72, "taker_buy_quote": 12654.634576 }, { "timestamp": 1781582400000, "datetime": "2026-06-16T04:00:00", "open": 0.0685, "high": 0.07, "low": 0.0678, "close": 0.0699, "volume": 554198.48, "close_time": 1781596799999, "quote_volume": 38178.944023, "trades": 149, "taker_buy_base": 411839.82, "taker_buy_quote": 28339.273241 }, { "timestamp": 1781596800000, "datetime": "2026-06-16T08:00:00", "open": 0.07, "high": 0.0781, "low": 0.0699, "close": 0.0718, "volume": 1048068.62, "close_time": 1781611199999, "quote_volume": 75452.569288, "trades": 580, "taker_buy_base": 544584.55, "taker_buy_quote": 39321.317523 }, { "timestamp": 1781611200000, "datetime": "2026-06-16T12:00:00", "open": 0.0716, "high": 0.072, "low": 0.0693, "close": 0.0712, "volume": 172538.7, "close_time": 1781625599999, "quote_volume": 12264.405739, "trades": 167, "taker_buy_base": 60765.86, "taker_buy_quote": 4340.447502 }, { "timestamp": 1781625600000, "datetime": "2026-06-16T16:00:00", "open": 0.0709, "high": 0.0724, "low": 0.0699, "close": 0.0714, "volume": 573292.19, "close_time": 1781639999999, "quote_volume": 40762.143613, "trades": 209, "taker_buy_base": 507536.46, "taker_buy_quote": 36082.6134 }, { "timestamp": 1781640000000, "datetime": "2026-06-16T20:00:00", "open": 0.0716, "high": 0.0741, "low": 0.0703, "close": 0.0718, "volume": 668397.71, "close_time": 1781654399999, "quote_volume": 48044.634113, "trades": 307, "taker_buy_base": 167991.68, "taker_buy_quote": 12217.226949 }, { "timestamp": 1781654400000, "datetime": "2026-06-17T00:00:00", "open": 0.0717, "high": 0.0721, "low": 0.0703, "close": 0.0713, "volume": 77880.31, "close_time": 1781668799999, "quote_volume": 5552.675999, "trades": 101, "taker_buy_base": 41390.22, "taker_buy_quote": 2959.649258 }, { "timestamp": 1781668800000, "datetime": "2026-06-17T04:00:00", "open": 0.0714, "high": 0.073, "low": 0.0706, "close": 0.0714, "volume": 407340.94, "close_time": 1781683199999, "quote_volume": 29255.339946, "trades": 279, "taker_buy_base": 302789.3, "taker_buy_quote": 21735.192217 }, { "timestamp": 1781683200000, "datetime": "2026-06-17T08:00:00", "open": 0.0714, "high": 0.0719, "low": 0.0703, "close": 0.0706, "volume": 204012.57, "close_time": 1781697599999, "quote_volume": 14473.967103, "trades": 153, "taker_buy_base": 149535.2, "taker_buy_quote": 10620.084118 }, { "timestamp": 1781697600000, "datetime": "2026-06-17T12:00:00", "open": 0.0704, "high": 0.072, "low": 0.0702, "close": 0.072, "volume": 122592.74, "close_time": 1781711999999, "quote_volume": 8721.872355, "trades": 88, "taker_buy_base": 54194.14, "taker_buy_quote": 3860.480023 }, { "timestamp": 1781712000000, "datetime": "2026-06-17T16:00:00", "open": 0.072, "high": 0.0725, "low": 0.07, "close": 0.0701, "volume": 152289.19, "close_time": 1781726399999, "quote_volume": 10811.286691, "trades": 98, "taker_buy_base": 48385.98, "taker_buy_quote": 3441.533254 }, { "timestamp": 1781726400000, "datetime": "2026-06-17T20:00:00", "open": 0.0702, "high": 0.0708, "low": 0.07, "close": 0.0704, "volume": 27393.1, "close_time": 1781740799999, "quote_volume": 1929.630572, "trades": 24, "taker_buy_base": 16722.75, "taker_buy_quote": 1177.624992 }, { "timestamp": 1781740800000, "datetime": "2026-06-18T00:00:00", "open": 0.0706, "high": 0.0713, "low": 0.0695, "close": 0.0696, "volume": 77770.87, "close_time": 1781755199999, "quote_volume": 5502.999938, "trades": 44, "taker_buy_base": 46348.31, "taker_buy_quote": 3278.564818 }, { "timestamp": 1781755200000, "datetime": "2026-06-18T04:00:00", "open": 0.0694, "high": 0.0699, "low": 0.068, "close": 0.0698, "volume": 195035.89, "close_time": 1781769599999, "quote_volume": 13441.876038, "trades": 74, "taker_buy_base": 124438.28, "taker_buy_quote": 8555.542181 }, { "timestamp": 1781769600000, "datetime": "2026-06-18T08:00:00", "open": 0.0695, "high": 0.0697, "low": 0.0672, "close": 0.0675, "volume": 185098.72, "close_time": 1781783999999, "quote_volume": 12620.789766, "trades": 78, "taker_buy_base": 63204.02, "taker_buy_quote": 4339.026001 }, { "timestamp": 1781784000000, "datetime": "2026-06-18T12:00:00", "open": 0.0676, "high": 0.0683, "low": 0.0646, "close": 0.0649, "volume": 206089.65, "close_time": 1781798399999, "quote_volume": 13778.620048, "trades": 138, "taker_buy_base": 104336.92, "taker_buy_quote": 7020.508625 }, { "timestamp": 1781798400000, "datetime": "2026-06-18T16:00:00", "open": 0.0648, "high": 0.0672, "low": 0.0648, "close": 0.0666, "volume": 684188.05, "close_time": 1781812799999, "quote_volume": 45384.216446, "trades": 178, "taker_buy_base": 584434.97, "taker_buy_quote": 38791.487449 }, { "timestamp": 1781812800000, "datetime": "2026-06-18T20:00:00", "open": 0.0667, "high": 0.0669, "low": 0.0658, "close": 0.0664, "volume": 88626.42, "close_time": 1781827199999, "quote_volume": 5886.103311, "trades": 53, "taker_buy_base": 7683.82, "taker_buy_quote": 510.010868 }, { "timestamp": 1781827200000, "datetime": "2026-06-19T00:00:00", "open": 0.0662, "high": 0.0665, "low": 0.0651, "close": 0.0656, "volume": 75277.65, "close_time": 1781841599999, "quote_volume": 4939.894946, "trades": 39, "taker_buy_base": 12392.94, "taker_buy_quote": 817.907405 }, { "timestamp": 1781841600000, "datetime": "2026-06-19T04:00:00", "open": 0.066, "high": 0.066, "low": 0.0645, "close": 0.0653, "volume": 102599.59, "close_time": 1781855999999, "quote_volume": 6700.585015, "trades": 60, "taker_buy_base": 63908.49, "taker_buy_quote": 4186.749922 }, { "timestamp": 1781856000000, "datetime": "2026-06-19T08:00:00", "open": 0.0652, "high": 0.0655, "low": 0.0641, "close": 0.0643, "volume": 97426.26, "close_time": 1781870399999, "quote_volume": 6266.086303, "trades": 60, "taker_buy_base": 7112.77, "taker_buy_quote": 459.466045 }, { "timestamp": 1781870400000, "datetime": "2026-06-19T12:00:00", "open": 0.0642, "high": 0.0659, "low": 0.0641, "close": 0.0659, "volume": 52988.18, "close_time": 1781884799999, "quote_volume": 3458.7059, "trades": 38, "taker_buy_base": 46773.77, "taker_buy_quote": 3052.334207 }, { "timestamp": 1781884800000, "datetime": "2026-06-19T16:00:00", "open": 0.0659, "high": 0.0665, "low": 0.0655, "close": 0.0655, "volume": 163456.86, "close_time": 1781899199999, "quote_volume": 10820.180273, "trades": 74, "taker_buy_base": 125827.19, "taker_buy_quote": 8334.471306 }, { "timestamp": 1781899200000, "datetime": "2026-06-19T20:00:00", "open": 0.0654, "high": 0.0654, "low": 0.0651, "close": 0.0652, "volume": 1580.74, "close_time": 1781913599999, "quote_volume": 102.99287, "trades": 5, "taker_buy_base": 876.94, "taker_buy_quote": 57.088794 }, { "timestamp": 1781913600000, "datetime": "2026-06-20T00:00:00", "open": 0.0652, "high": 0.0654, "low": 0.0646, "close": 0.0651, "volume": 82270.15, "close_time": 1781927999999, "quote_volume": 5358.220607, "trades": 30, "taker_buy_base": 79321.98, "taker_buy_quote": 5166.029483 }, { "timestamp": 1781928000000, "datetime": "2026-06-20T04:00:00", "open": 0.0649, "high": 0.0662, "low": 0.0649, "close": 0.066, "volume": 275135.74, "close_time": 1781942399999, "quote_volume": 18118.578738, "trades": 101, "taker_buy_base": 231180.9, "taker_buy_quote": 15220.967674 }, { "timestamp": 1781942400000, "datetime": "2026-06-20T08:00:00", "open": 0.0659, "high": 0.0661, "low": 0.0654, "close": 0.0656, "volume": 36442.88, "close_time": 1781956799999, "quote_volume": 2396.732594, "trades": 25, "taker_buy_base": 22044.48, "taker_buy_quote": 1450.311095 }, { "timestamp": 1781956800000, "datetime": "2026-06-20T12:00:00", "open": 0.0657, "high": 0.0672, "low": 0.0648, "close": 0.0667, "volume": 327218.0, "close_time": 1781971199999, "quote_volume": 21665.746562, "trades": 100, "taker_buy_base": 237811.25, "taker_buy_quote": 15779.385373 }, { "timestamp": 1781971200000, "datetime": "2026-06-20T16:00:00", "open": 0.0666, "high": 0.0668, "low": 0.0662, "close": 0.0663, "volume": 38008.09, "close_time": 1781985599999, "quote_volume": 2525.616942, "trades": 30, "taker_buy_base": 21614.09, "taker_buy_quote": 1435.821451 }, { "timestamp": 1781985600000, "datetime": "2026-06-20T20:00:00", "open": 0.0662, "high": 0.0668, "low": 0.066, "close": 0.0668, "volume": 59418.42, "close_time": 1781999999999, "quote_volume": 3949.318728, "trades": 31, "taker_buy_base": 14122.49, "taker_buy_quote": 939.663593 }, { "timestamp": 1782000000000, "datetime": "2026-06-21T00:00:00", "open": 0.0667, "high": 0.0668, "low": 0.0663, "close": 0.0664, "volume": 69133.2, "close_time": 1782014399999, "quote_volume": 4604.555126, "trades": 35, "taker_buy_base": 18695.98, "taker_buy_quote": 1245.212986 }, { "timestamp": 1782014400000, "datetime": "2026-06-21T04:00:00", "open": 0.0663, "high": 0.0667, "low": 0.0658, "close": 0.0666, "volume": 190342.43, "close_time": 1782028799999, "quote_volume": 12611.173938, "trades": 101, "taker_buy_base": 116653.94, "taker_buy_quote": 7725.518046 }, { "timestamp": 1782028800000, "datetime": "2026-06-21T08:00:00", "open": 0.0666, "high": 0.0668, "low": 0.0661, "close": 0.0664, "volume": 80550.87, "close_time": 1782043199999, "quote_volume": 5348.889875, "trades": 49, "taker_buy_base": 39357.13, "taker_buy_quote": 2615.930305 }, { "timestamp": 1782043200000, "datetime": "2026-06-21T12:00:00", "open": 0.0663, "high": 0.067, "low": 0.0663, "close": 0.0665, "volume": 183817.57, "close_time": 1782057599999, "quote_volume": 12259.579341, "trades": 68, "taker_buy_base": 80208.92, "taker_buy_quote": 5346.397085 }, { "timestamp": 1782057600000, "datetime": "2026-06-21T16:00:00", "open": 0.0665, "high": 0.0671, "low": 0.0664, "close": 0.067, "volume": 190076.72, "close_time": 1782071999999, "quote_volume": 12683.472814, "trades": 69, "taker_buy_base": 123454.59, "taker_buy_quote": 8240.113429 }, { "timestamp": 1782072000000, "datetime": "2026-06-21T20:00:00", "open": 0.0669, "high": 0.0669, "low": 0.0652, "close": 0.0655, "volume": 83018.27, "close_time": 1782086399999, "quote_volume": 5462.850332, "trades": 45, "taker_buy_base": 45034.77, "taker_buy_quote": 2955.817468 }, { "timestamp": 1782086400000, "datetime": "2026-06-22T00:00:00", "open": 0.0655, "high": 0.0675, "low": 0.0655, "close": 0.0663, "volume": 70428.05, "close_time": 1782100799999, "quote_volume": 4699.598283, "trades": 30, "taker_buy_base": 36607.72, "taker_buy_quote": 2451.368172 }, { "timestamp": 1782100800000, "datetime": "2026-06-22T04:00:00", "open": 0.0666, "high": 0.0674, "low": 0.0666, "close": 0.0669, "volume": 109591.72, "close_time": 1782115199999, "quote_volume": 7342.669211, "trades": 56, "taker_buy_base": 53353.46, "taker_buy_quote": 3576.641497 }, { "timestamp": 1782115200000, "datetime": "2026-06-22T08:00:00", "open": 0.0666, "high": 0.0979, "low": 0.0665, "close": 0.0876, "volume": 12332729.84, "close_time": 1782129599999, "quote_volume": 1071953.957705, "trades": 5915, "taker_buy_base": 6104447.1, "taker_buy_quote": 524479.867314 }, { "timestamp": 1782129600000, "datetime": "2026-06-22T12:00:00", "open": 0.0871, "high": 0.0887, "low": 0.0753, "close": 0.0766, "volume": 4662767.25, "close_time": 1782143999999, "quote_volume": 376609.500002, "trades": 2258, "taker_buy_base": 2462888.09, "taker_buy_quote": 198180.832472 }, { "timestamp": 1782144000000, "datetime": "2026-06-22T16:00:00", "open": 0.0764, "high": 0.0767, "low": 0.0733, "close": 0.075, "volume": 1841374.47, "close_time": 1782158399999, "quote_volume": 137460.944956, "trades": 861, "taker_buy_base": 936250.24, "taker_buy_quote": 69747.799108 }, { "timestamp": 1782158400000, "datetime": "2026-06-22T20:00:00", "open": 0.0749, "high": 0.0759, "low": 0.0726, "close": 0.0733, "volume": 1272190.26, "close_time": 1782172799999, "quote_volume": 94752.512535, "trades": 591, "taker_buy_base": 596201.07, "taker_buy_quote": 44377.946645 }, { "timestamp": 1782172800000, "datetime": "2026-06-23T00:00:00", "open": 0.0733, "high": 0.0819, "low": 0.0728, "close": 0.0802, "volume": 1388971.52, "close_time": 1782187199999, "quote_volume": 107526.717324, "trades": 919, "taker_buy_base": 751023.69, "taker_buy_quote": 58135.278235 }, { "timestamp": 1782187200000, "datetime": "2026-06-23T04:00:00", "open": 0.0799, "high": 0.089, "low": 0.0772, "close": 0.0784, "volume": 6238118.25, "close_time": 1782201599999, "quote_volume": 516087.519492, "trades": 3613, "taker_buy_base": 3205721.98, "taker_buy_quote": 264845.469778 }, { "timestamp": 1782201600000, "datetime": "2026-06-23T08:00:00", "open": 0.0782, "high": 0.0871, "low": 0.0773, "close": 0.0783, "volume": 3266683.48, "close_time": 1782215999999, "quote_volume": 265186.034194, "trades": 2220, "taker_buy_base": 1765913.11, "taker_buy_quote": 143476.5288 }, { "timestamp": 1782216000000, "datetime": "2026-06-23T12:00:00", "open": 0.078, "high": 0.0781, "low": 0.07, "close": 0.0715, "volume": 3385211.11, "close_time": 1782230399999, "quote_volume": 241776.405733, "trades": 1079, "taker_buy_base": 2341651.41, "taker_buy_quote": 166581.763428 }, { "timestamp": 1782230400000, "datetime": "2026-06-23T16:00:00", "open": 0.0716, "high": 0.0723, "low": 0.0698, "close": 0.072, "volume": 587513.97, "close_time": 1782244799999, "quote_volume": 41564.116217, "trades": 352, "taker_buy_base": 303948.08, "taker_buy_quote": 21499.886858 }, { "timestamp": 1782244800000, "datetime": "2026-06-23T20:00:00", "open": 0.072, "high": 0.0722, "low": 0.0714, "close": 0.0719, "volume": 162099.69, "close_time": 1782259199999, "quote_volume": 11630.229416, "trades": 87, "taker_buy_base": 89934.54, "taker_buy_quote": 6459.223 }, { "timestamp": 1782259200000, "datetime": "2026-06-24T00:00:00", "open": 0.0716, "high": 0.0761, "low": 0.0716, "close": 0.0743, "volume": 1222934.17, "close_time": 1782273599999, "quote_volume": 91014.905975, "trades": 617, "taker_buy_base": 837898.5, "taker_buy_quote": 62264.20266 }, { "timestamp": 1782273600000, "datetime": "2026-06-24T04:00:00", "open": 0.074, "high": 0.0741, "low": 0.0701, "close": 0.0706, "volume": 667299.33, "close_time": 1782287999999, "quote_volume": 48075.486106, "trades": 350, "taker_buy_base": 334988.28, "taker_buy_quote": 24221.120249 }, { "timestamp": 1782288000000, "datetime": "2026-06-24T08:00:00", "open": 0.0705, "high": 0.0715, "low": 0.0702, "close": 0.0706, "volume": 307141.03, "close_time": 1782302399999, "quote_volume": 21747.917947, "trades": 155, "taker_buy_base": 119463.18, "taker_buy_quote": 8469.589483 }, { "timestamp": 1782302400000, "datetime": "2026-06-24T12:00:00", "open": 0.0723, "high": 0.0733, "low": 0.0709, "close": 0.0725, "volume": 286801.62, "close_time": 1782316799999, "quote_volume": 20800.047782, "trades": 151, "taker_buy_base": 162281.43, "taker_buy_quote": 11776.665979 } ] }, "1d": { "count": 499, "start_date": "2025-02-11T00:00:00", "end_date": "2026-06-24T00:00:00", "klines": [ { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.2001, "high": 1.5, "low": 0.2001, "close": 1.0559, "volume": 10795812.05, "close_time": 1739318399999, "quote_volume": 10554392.529654, "trades": 89906, "taker_buy_base": 5267034.11, "taker_buy_quote": 5132743.844371 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 1.0593, "high": 1.5, "low": 0.9061, "close": 0.9851, "volume": 18543396.43, "close_time": 1739404799999, "quote_volume": 21114861.849159, "trades": 166157, "taker_buy_base": 9893596.57, "taker_buy_quote": 11309110.517361 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.9846, "high": 1.0267, "low": 0.8081, "close": 0.835, "volume": 2813987.19, "close_time": 1739491199999, "quote_volume": 2480533.49652, "trades": 25110, "taker_buy_base": 1332484.79, "taker_buy_quote": 1172241.261489 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.8341, "high": 0.9033, "low": 0.7791, "close": 0.8021, "volume": 1869573.05, "close_time": 1739577599999, "quote_volume": 1539405.607362, "trades": 22448, "taker_buy_base": 940057.15, "taker_buy_quote": 774394.095556 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.8009, "high": 0.8776, "low": 0.7184, "close": 0.7479, "volume": 1109840.41, "close_time": 1739663999999, "quote_volume": 884473.183471, "trades": 13622, "taker_buy_base": 514239.27, "taker_buy_quote": 412204.666068 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.7539, "high": 0.779, "low": 0.7122, "close": 0.7448, "volume": 511257.27, "close_time": 1739750399999, "quote_volume": 378537.206847, "trades": 5640, "taker_buy_base": 244688.69, "taker_buy_quote": 181461.682673 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.7425, "high": 0.7425, "low": 0.6779, "close": 0.7022, "volume": 443696.08, "close_time": 1739836799999, "quote_volume": 311531.382637, "trades": 8446, "taker_buy_base": 213557.5, "taker_buy_quote": 149869.924953 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.7021, "high": 0.7113, "low": 0.5967, "close": 0.6226, "volume": 620568.8, "close_time": 1739923199999, "quote_volume": 395517.116999, "trades": 11144, "taker_buy_base": 293144.65, "taker_buy_quote": 186623.259064 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.6232, "high": 0.6707, "low": 0.608, "close": 0.6371, "volume": 640666.24, "close_time": 1740009599999, "quote_volume": 409092.695264, "trades": 10916, "taker_buy_base": 321507.53, "taker_buy_quote": 205423.136056 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.6379, "high": 0.7676, "low": 0.6252, "close": 0.7461, "volume": 988169.04, "close_time": 1740095999999, "quote_volume": 685771.647544, "trades": 10863, "taker_buy_base": 493050.2, "taker_buy_quote": 343562.782013 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.7365, "high": 0.7769, "low": 0.6804, "close": 0.6818, "volume": 549851.84, "close_time": 1740182399999, "quote_volume": 397517.390369, "trades": 3941, "taker_buy_base": 243634.01, "taker_buy_quote": 176425.866809 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.6844, "high": 0.7057, "low": 0.6516, "close": 0.682, "volume": 278926.01, "close_time": 1740268799999, "quote_volume": 189576.838802, "trades": 2352, "taker_buy_base": 119728.17, "taker_buy_quote": 81490.222538 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.6815, "high": 0.7127, "low": 0.6437, "close": 0.6698, "volume": 179600.22, "close_time": 1740355199999, "quote_volume": 120797.804971, "trades": 1903, "taker_buy_base": 89391.78, "taker_buy_quote": 60212.581697 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.6715, "high": 0.7184, "low": 0.6336, "close": 0.6841, "volume": 482600.05, "close_time": 1740441599999, "quote_volume": 330623.244594, "trades": 3817, "taker_buy_base": 243656.68, "taker_buy_quote": 166925.88256 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.6877, "high": 0.7539, "low": 0.6276, "close": 0.7031, "volume": 803501.3, "close_time": 1740527999999, "quote_volume": 568088.088199, "trades": 6222, "taker_buy_base": 361559.06, "taker_buy_quote": 255762.085313 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.71, "high": 0.7916, "low": 0.71, "close": 0.77, "volume": 500904.17, "close_time": 1740614399999, "quote_volume": 377206.165675, "trades": 2775, "taker_buy_base": 231878.6, "taker_buy_quote": 174173.047534 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.7761, "high": 0.8225, "low": 0.7377, "close": 0.7966, "volume": 381995.82, "close_time": 1740700799999, "quote_volume": 299829.293469, "trades": 3125, "taker_buy_base": 192488.67, "taker_buy_quote": 151314.18453 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.796, "high": 0.8754, "low": 0.725, "close": 0.83, "volume": 495247.78, "close_time": 1740787199999, "quote_volume": 397176.824975, "trades": 3357, "taker_buy_base": 229187.94, "taker_buy_quote": 186128.24952 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.8336, "high": 0.8692, "low": 0.7804, "close": 0.8138, "volume": 353904.79, "close_time": 1740873599999, "quote_volume": 291012.226714, "trades": 2560, "taker_buy_base": 159224.17, "taker_buy_quote": 130979.970278 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.8081, "high": 0.9111, "low": 0.7986, "close": 0.8703, "volume": 515693.89, "close_time": 1740959999999, "quote_volume": 449549.400981, "trades": 3277, "taker_buy_base": 194136.18, "taker_buy_quote": 169720.121535 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.8671, "high": 1.1047, "low": 0.8398, "close": 0.935, "volume": 2346978.91, "close_time": 1741046399999, "quote_volume": 2319588.398956, "trades": 23447, "taker_buy_base": 1121305.93, "taker_buy_quote": 1109694.324885 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.9351, "high": 1.0299, "low": 0.851, "close": 0.9346, "volume": 2113668.32, "close_time": 1741132799999, "quote_volume": 1978988.30321, "trades": 19533, "taker_buy_base": 962227.5, "taker_buy_quote": 900779.573433 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.9352, "high": 0.9994, "low": 0.8793, "close": 0.9799, "volume": 1058089.8, "close_time": 1741219199999, "quote_volume": 982082.4383, "trades": 11275, "taker_buy_base": 522651.48, "taker_buy_quote": 485303.048426 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.9781, "high": 1.0974, "low": 0.8336, "close": 0.8496, "volume": 3936375.62, "close_time": 1741305599999, "quote_volume": 3782584.144111, "trades": 28730, "taker_buy_base": 2175027.02, "taker_buy_quote": 2078835.415556 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.8487, "high": 0.852, "low": 0.762, "close": 0.7746, "volume": 1270870.25, "close_time": 1741391999999, "quote_volume": 1018729.986618, "trades": 10773, "taker_buy_base": 623679.78, "taker_buy_quote": 500444.517382 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.7748, "high": 0.7977, "low": 0.7349, "close": 0.7905, "volume": 279998.12, "close_time": 1741478399999, "quote_volume": 214142.901359, "trades": 2041, "taker_buy_base": 128624.21, "taker_buy_quote": 98522.75442 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.7904, "high": 0.8321, "low": 0.7698, "close": 0.7907, "volume": 959938.75, "close_time": 1741564799999, "quote_volume": 768760.511382, "trades": 6389, "taker_buy_base": 487876.22, "taker_buy_quote": 391182.373789 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.7907, "high": 0.8989, "low": 0.7604, "close": 0.8497, "volume": 1918630.52, "close_time": 1741651199999, "quote_volume": 1603123.697291, "trades": 11016, "taker_buy_base": 880471.97, "taker_buy_quote": 737202.194033 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.8514, "high": 0.9464, "low": 0.8418, "close": 0.9203, "volume": 1697624.22, "close_time": 1741737599999, "quote_volume": 1524484.972345, "trades": 11945, "taker_buy_base": 848784.84, "taker_buy_quote": 762638.036854 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.922, "high": 1.0805, "low": 0.9, "close": 1.0609, "volume": 2427694.14, "close_time": 1741823999999, "quote_volume": 2390721.429702, "trades": 15568, "taker_buy_base": 1162973.92, "taker_buy_quote": 1146023.233243 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 1.0595, "high": 1.2422, "low": 1.0386, "close": 1.2052, "volume": 3119888.8, "close_time": 1741910399999, "quote_volume": 3575533.174607, "trades": 24639, "taker_buy_base": 1584485.98, "taker_buy_quote": 1816993.227562 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 1.2042, "high": 1.2925, "low": 1.1295, "close": 1.2203, "volume": 2339029.96, "close_time": 1741996799999, "quote_volume": 2827976.623863, "trades": 18348, "taker_buy_base": 1154697.45, "taker_buy_quote": 1399307.004802 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 1.2199, "high": 1.2465, "low": 1.1456, "close": 1.1603, "volume": 869905.5, "close_time": 1742083199999, "quote_volume": 1021623.002866, "trades": 10976, "taker_buy_base": 413407.75, "taker_buy_quote": 485176.698387 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 1.1601, "high": 1.2449, "low": 1.115, "close": 1.1859, "volume": 1441843.03, "close_time": 1742169599999, "quote_volume": 1714045.471747, "trades": 20764, "taker_buy_base": 708124.78, "taker_buy_quote": 842143.025687 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 1.1852, "high": 1.1986, "low": 1.0973, "close": 1.1091, "volume": 759819.74, "close_time": 1742255999999, "quote_volume": 861145.148322, "trades": 14463, "taker_buy_base": 366258.79, "taker_buy_quote": 415401.117625 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 1.11, "high": 1.1107, "low": 0.9735, "close": 0.993, "volume": 830862.8, "close_time": 1742342399999, "quote_volume": 837405.823477, "trades": 10488, "taker_buy_base": 393052.7, "taker_buy_quote": 395373.291444 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.9931, "high": 1.0538, "low": 0.9179, "close": 0.9584, "volume": 1078904.63, "close_time": 1742428799999, "quote_volume": 1056785.787486, "trades": 17766, "taker_buy_base": 508248.69, "taker_buy_quote": 497219.259472 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.9585, "high": 1.0812, "low": 0.9364, "close": 1.0651, "volume": 995945.12, "close_time": 1742515199999, "quote_volume": 1009274.661872, "trades": 15251, "taker_buy_base": 497784.75, "taker_buy_quote": 505142.811724 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 1.066, "high": 1.28, "low": 1.0477, "close": 1.1875, "volume": 2812403.77, "close_time": 1742601599999, "quote_volume": 3310851.612225, "trades": 37194, "taker_buy_base": 1374494.63, "taker_buy_quote": 1622666.032897 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 1.188, "high": 1.27, "low": 1.0663, "close": 1.0763, "volume": 1936708.2, "close_time": 1742687999999, "quote_volume": 2273141.377191, "trades": 24019, "taker_buy_base": 887223.7, "taker_buy_quote": 1041937.574256 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 1.0768, "high": 1.1132, "low": 0.9947, "close": 1.0389, "volume": 1123871.84, "close_time": 1742774399999, "quote_volume": 1170349.064311, "trades": 10576, "taker_buy_base": 532767.6, "taker_buy_quote": 555011.048391 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 1.0354, "high": 1.1726, "low": 1.01, "close": 1.1435, "volume": 1282292.66, "close_time": 1742860799999, "quote_volume": 1377362.514117, "trades": 12859, "taker_buy_base": 669704.8, "taker_buy_quote": 719629.112955 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 1.1456, "high": 1.4516, "low": 1.1274, "close": 1.3777, "volume": 2671802.68, "close_time": 1742947199999, "quote_volume": 3591054.08109, "trades": 31279, "taker_buy_base": 1281470.43, "taker_buy_quote": 1719554.15194 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 1.3783, "high": 1.4946, "low": 1.3557, "close": 1.4468, "volume": 1188103.92, "close_time": 1743033599999, "quote_volume": 1677010.023131, "trades": 22537, "taker_buy_base": 589061.48, "taker_buy_quote": 830126.365844 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 1.4475, "high": 1.5019, "low": 1.249, "close": 1.3018, "volume": 2287975.46, "close_time": 1743119999999, "quote_volume": 3036203.832906, "trades": 19147, "taker_buy_base": 1046037.39, "taker_buy_quote": 1392245.056906 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 1.2943, "high": 1.3585, "low": 1.2192, "close": 1.316, "volume": 2605176.3, "close_time": 1743206399999, "quote_volume": 3406802.686032, "trades": 18328, "taker_buy_base": 1149339.88, "taker_buy_quote": 1502720.239313 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 1.3163, "high": 1.4779, "low": 1.2569, "close": 1.4266, "volume": 3417213.29, "close_time": 1743292799999, "quote_volume": 4774714.580757, "trades": 26984, "taker_buy_base": 1650357.0, "taker_buy_quote": 2309923.995138 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 1.4256, "high": 1.57, "low": 1.3644, "close": 1.4767, "volume": 3191570.18, "close_time": 1743379199999, "quote_volume": 4686922.817777, "trades": 29773, "taker_buy_base": 1594311.76, "taker_buy_quote": 2347517.103005 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 1.4779, "high": 1.4978, "low": 1.3067, "close": 1.45, "volume": 2245179.33, "close_time": 1743465599999, "quote_volume": 3135958.046526, "trades": 22229, "taker_buy_base": 1052430.76, "taker_buy_quote": 1472420.079634 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 1.4523, "high": 1.5625, "low": 1.4345, "close": 1.5045, "volume": 1084539.32, "close_time": 1743551999999, "quote_volume": 1638430.632631, "trades": 17986, "taker_buy_base": 526449.21, "taker_buy_quote": 795718.58253 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 1.5043, "high": 1.5109, "low": 1.3343, "close": 1.3469, "volume": 1861807.13, "close_time": 1743638399999, "quote_volume": 2639505.975471, "trades": 25463, "taker_buy_base": 879546.18, "taker_buy_quote": 1248631.629294 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 1.3471, "high": 1.5276, "low": 1.3471, "close": 1.4245, "volume": 2060195.77, "close_time": 1743724799999, "quote_volume": 3016348.656143, "trades": 28501, "taker_buy_base": 1033575.09, "taker_buy_quote": 1512422.259846 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 1.425, "high": 1.6222, "low": 1.3565, "close": 1.5347, "volume": 2766795.3, "close_time": 1743811199999, "quote_volume": 4034164.744911, "trades": 34260, "taker_buy_base": 1483240.46, "taker_buy_quote": 2168343.836111 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 1.5367, "high": 1.6243, "low": 1.4846, "close": 1.5519, "volume": 1553112.9, "close_time": 1743897599999, "quote_volume": 2416741.788058, "trades": 31895, "taker_buy_base": 790417.65, "taker_buy_quote": 1229830.688886 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 1.5506, "high": 1.662, "low": 1.4506, "close": 1.5029, "volume": 2352948.63, "close_time": 1743983999999, "quote_volume": 3634149.492062, "trades": 38925, "taker_buy_base": 1068635.68, "taker_buy_quote": 1652380.078781 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 1.5035, "high": 1.58, "low": 1.43, "close": 1.4866, "volume": 1879280.84, "close_time": 1744070399999, "quote_volume": 2824154.502124, "trades": 38083, "taker_buy_base": 1021162.49, "taker_buy_quote": 1533315.238907 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 1.4863, "high": 1.4936, "low": 1.3443, "close": 1.367, "volume": 1220353.47, "close_time": 1744156799999, "quote_volume": 1718018.737163, "trades": 27504, "taker_buy_base": 441245.24, "taker_buy_quote": 620934.319874 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 1.366, "high": 1.99, "low": 1.3517, "close": 1.8123, "volume": 2315269.07, "close_time": 1744243199999, "quote_volume": 3942623.169408, "trades": 26385, "taker_buy_base": 1198554.22, "taker_buy_quote": 2032830.766582 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 1.8117, "high": 1.8558, "low": 1.7296, "close": 1.8186, "volume": 1030857.37, "close_time": 1744329599999, "quote_volume": 1839984.787116, "trades": 28580, "taker_buy_base": 511543.64, "taker_buy_quote": 913951.150476 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 1.8105, "high": 2.0179, "low": 1.7637, "close": 1.7836, "volume": 2843252.68, "close_time": 1744415999999, "quote_volume": 5417498.26927, "trades": 34071, "taker_buy_base": 1382874.0, "taker_buy_quote": 2631207.65283 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 1.7834, "high": 1.8743, "low": 1.7352, "close": 1.8399, "volume": 1153282.38, "close_time": 1744502399999, "quote_volume": 2073495.931275, "trades": 21721, "taker_buy_base": 540475.57, "taker_buy_quote": 971934.10089 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 1.8418, "high": 2.0786, "low": 1.8283, "close": 1.9358, "volume": 2792818.21, "close_time": 1744588799999, "quote_volume": 5501484.62711, "trades": 40111, "taker_buy_base": 1438675.09, "taker_buy_quote": 2836167.499943 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 1.9362, "high": 2.05, "low": 1.9063, "close": 1.9439, "volume": 1468077.19, "close_time": 1744675199999, "quote_volume": 2892683.781588, "trades": 28777, "taker_buy_base": 691429.82, "taker_buy_quote": 1363448.945779 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 1.9444, "high": 2.0916, "low": 1.8229, "close": 1.8702, "volume": 2034194.71, "close_time": 1744761599999, "quote_volume": 3930501.43892, "trades": 26902, "taker_buy_base": 1103486.02, "taker_buy_quote": 2125912.867511 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 1.8696, "high": 2.1954, "low": 1.8228, "close": 2.0841, "volume": 2091154.14, "close_time": 1744847999999, "quote_volume": 4318676.109644, "trades": 41233, "taker_buy_base": 1063966.4, "taker_buy_quote": 2193643.748713 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 2.0855, "high": 2.0984, "low": 1.9413, "close": 2.0054, "volume": 1136770.41, "close_time": 1744934399999, "quote_volume": 2275205.52434, "trades": 29534, "taker_buy_base": 551625.33, "taker_buy_quote": 1104494.994493 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 2.0057, "high": 2.1257, "low": 1.9468, "close": 2.022, "volume": 952156.33, "close_time": 1745020799999, "quote_volume": 1932660.511745, "trades": 25071, "taker_buy_base": 495982.68, "taker_buy_quote": 1007534.405235 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 2.0227, "high": 2.2162, "low": 2.0116, "close": 2.1102, "volume": 1369844.19, "close_time": 1745107199999, "quote_volume": 2910218.538778, "trades": 27641, "taker_buy_base": 728678.06, "taker_buy_quote": 1548350.241103 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 2.1106, "high": 2.2901, "low": 2.09, "close": 2.1408, "volume": 1387954.19, "close_time": 1745193599999, "quote_volume": 3022351.726445, "trades": 28322, "taker_buy_base": 710580.96, "taker_buy_quote": 1549621.156069 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 2.1411, "high": 2.1937, "low": 2.0359, "close": 2.0601, "volume": 954559.96, "close_time": 1745279999999, "quote_volume": 2018612.566656, "trades": 33131, "taker_buy_base": 455315.86, "taker_buy_quote": 963090.727641 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 2.06, "high": 2.0631, "low": 1.8948, "close": 1.9589, "volume": 2213767.9, "close_time": 1745366399999, "quote_volume": 4371716.411743, "trades": 41968, "taker_buy_base": 998023.52, "taker_buy_quote": 1970534.210565 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 1.9588, "high": 2.2958, "low": 1.9463, "close": 2.1863, "volume": 1715247.56, "close_time": 1745452799999, "quote_volume": 3695295.552673, "trades": 49814, "taker_buy_base": 906360.67, "taker_buy_quote": 1950834.209444 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 2.1864, "high": 2.31, "low": 2.1449, "close": 2.2022, "volume": 1262678.8, "close_time": 1745539199999, "quote_volume": 2822413.389844, "trades": 42946, "taker_buy_base": 688277.07, "taker_buy_quote": 1540350.415286 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 2.2015, "high": 2.6963, "low": 2.163, "close": 2.5493, "volume": 2728898.83, "close_time": 1745625599999, "quote_volume": 6534759.077711, "trades": 72218, "taker_buy_base": 1417562.58, "taker_buy_quote": 3400866.530802 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 2.5497, "high": 2.9873, "low": 2.2043, "close": 2.5645, "volume": 5761302.54, "close_time": 1745711999999, "quote_volume": 14760598.564869, "trades": 142361, "taker_buy_base": 2920639.67, "taker_buy_quote": 7511920.853074 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 2.5646, "high": 2.7374, "low": 2.46, "close": 2.6361, "volume": 2655996.44, "close_time": 1745798399999, "quote_volume": 6894831.25906, "trades": 52379, "taker_buy_base": 1327022.84, "taker_buy_quote": 3449829.411038 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 2.6353, "high": 2.9851, "low": 2.6318, "close": 2.9648, "volume": 2780400.76, "close_time": 1745884799999, "quote_volume": 7672592.100814, "trades": 60749, "taker_buy_base": 1360161.43, "taker_buy_quote": 3759923.755524 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 2.9657, "high": 3.2653, "low": 2.899, "close": 3.2539, "volume": 2399650.0, "close_time": 1745971199999, "quote_volume": 7480083.260192, "trades": 62762, "taker_buy_base": 1171875.01, "taker_buy_quote": 3657841.000431 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 3.252, "high": 3.3646, "low": 2.9681, "close": 3.0403, "volume": 2770435.21, "close_time": 1746057599999, "quote_volume": 8617082.340069, "trades": 74129, "taker_buy_base": 1352913.01, "taker_buy_quote": 4210660.884257 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 3.0398, "high": 3.1877, "low": 2.864, "close": 3.0756, "volume": 2537800.74, "close_time": 1746143999999, "quote_volume": 7584389.379691, "trades": 53670, "taker_buy_base": 1221289.7, "taker_buy_quote": 3648569.50889 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 3.0764, "high": 3.0871, "low": 2.8598, "close": 2.8897, "volume": 1534810.6, "close_time": 1746230399999, "quote_volume": 4534959.21668, "trades": 34799, "taker_buy_base": 725146.11, "taker_buy_quote": 2141904.513306 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 2.8882, "high": 3.1251, "low": 2.7935, "close": 3.0794, "volume": 1967465.62, "close_time": 1746316799999, "quote_volume": 5805716.565372, "trades": 33943, "taker_buy_base": 927333.28, "taker_buy_quote": 2744899.854522 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 3.08, "high": 3.34, "low": 2.9657, "close": 3.2732, "volume": 2177776.61, "close_time": 1746403199999, "quote_volume": 6986256.315885, "trades": 44399, "taker_buy_base": 1112589.58, "taker_buy_quote": 3567658.289392 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 3.274, "high": 3.4249, "low": 2.8952, "close": 2.9724, "volume": 1928102.47, "close_time": 1746489599999, "quote_volume": 6021757.500775, "trades": 45196, "taker_buy_base": 969212.55, "taker_buy_quote": 3031894.288566 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 2.9715, "high": 3.1108, "low": 1.5964, "close": 1.7525, "volume": 13097071.1, "close_time": 1746575999999, "quote_volume": 26386118.67194, "trades": 150480, "taker_buy_base": 6289254.64, "taker_buy_quote": 12613466.902928 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 1.7526, "high": 1.9499, "low": 1.2655, "close": 1.3138, "volume": 10539417.27, "close_time": 1746662399999, "quote_volume": 16775743.020877, "trades": 172165, "taker_buy_base": 5109613.63, "taker_buy_quote": 8134058.987452 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 1.312, "high": 1.5273, "low": 1.13, "close": 1.2832, "volume": 11234927.88, "close_time": 1746748799999, "quote_volume": 14634106.478385, "trades": 170408, "taker_buy_base": 5529232.47, "taker_buy_quote": 7205840.724006 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 1.2819, "high": 1.3025, "low": 1.1496, "close": 1.2491, "volume": 4960335.13, "close_time": 1746835199999, "quote_volume": 5940745.618395, "trades": 109784, "taker_buy_base": 2316243.39, "taker_buy_quote": 2774107.587102 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 1.2491, "high": 1.3617, "low": 1.1873, "close": 1.2662, "volume": 4107097.23, "close_time": 1746921599999, "quote_volume": 5116629.85747, "trades": 78714, "taker_buy_base": 1964994.77, "taker_buy_quote": 2460191.84553 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 1.2668, "high": 1.267, "low": 1.1482, "close": 1.1836, "volume": 2247818.59, "close_time": 1747007999999, "quote_volume": 2678229.894547, "trades": 62350, "taker_buy_base": 1076655.89, "taker_buy_quote": 1285352.951683 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 1.1838, "high": 1.2317, "low": 1.0805, "close": 1.1701, "volume": 2640772.88, "close_time": 1747094399999, "quote_volume": 3116974.40861, "trades": 56521, "taker_buy_base": 1382199.88, "taker_buy_quote": 1631774.637728 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 1.171, "high": 1.2082, "low": 1.145, "close": 1.1979, "volume": 1330552.24, "close_time": 1747180799999, "quote_volume": 1570972.088062, "trades": 37115, "taker_buy_base": 589872.03, "taker_buy_quote": 696399.271892 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 1.1978, "high": 1.2015, "low": 1.137, "close": 1.1543, "volume": 1125999.79, "close_time": 1747267199999, "quote_volume": 1311613.97573, "trades": 31894, "taker_buy_base": 493155.65, "taker_buy_quote": 574460.673453 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 1.1547, "high": 1.1645, "low": 1.0378, "close": 1.0665, "volume": 1113500.69, "close_time": 1747353599999, "quote_volume": 1201803.127915, "trades": 13569, "taker_buy_base": 494139.61, "taker_buy_quote": 534187.527102 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 1.0654, "high": 1.1221, "low": 1.0479, "close": 1.062, "volume": 581979.43, "close_time": 1747439999999, "quote_volume": 630694.607638, "trades": 11024, "taker_buy_base": 230673.79, "taker_buy_quote": 250126.515067 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 1.0623, "high": 1.0658, "low": 0.9577, "close": 1.0024, "volume": 935247.23, "close_time": 1747526399999, "quote_volume": 949486.806087, "trades": 15696, "taker_buy_base": 468681.93, "taker_buy_quote": 476036.258475 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 1.0025, "high": 1.0384, "low": 0.9442, "close": 0.9996, "volume": 1021922.61, "close_time": 1747612799999, "quote_volume": 1022455.638556, "trades": 14779, "taker_buy_base": 478192.79, "taker_buy_quote": 479042.736312 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 1.0006, "high": 1.0032, "low": 0.9191, "close": 0.9585, "volume": 1030478.27, "close_time": 1747699199999, "quote_volume": 975790.856397, "trades": 13655, "taker_buy_base": 518651.69, "taker_buy_quote": 491358.758884 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.9587, "high": 0.9673, "low": 0.9163, "close": 0.9413, "volume": 776831.46, "close_time": 1747785599999, "quote_volume": 728058.634903, "trades": 10753, "taker_buy_base": 376233.41, "taker_buy_quote": 352763.761527 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.9415, "high": 0.9702, "low": 0.9227, "close": 0.9489, "volume": 1024071.91, "close_time": 1747871999999, "quote_volume": 965360.23855, "trades": 11705, "taker_buy_base": 460820.11, "taker_buy_quote": 434238.427487 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.9496, "high": 0.9823, "low": 0.9473, "close": 0.9766, "volume": 805596.53, "close_time": 1747958399999, "quote_volume": 777953.525673, "trades": 8078, "taker_buy_base": 403652.09, "taker_buy_quote": 389846.096191 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.9764, "high": 1.1234, "low": 0.9736, "close": 1.0454, "volume": 4102316.63, "close_time": 1748044799999, "quote_volume": 4358627.015938, "trades": 34045, "taker_buy_base": 2012499.49, "taker_buy_quote": 2139687.651444 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 1.0455, "high": 1.0901, "low": 1.0317, "close": 1.0514, "volume": 1182672.88, "close_time": 1748131199999, "quote_volume": 1249854.22851, "trades": 14302, "taker_buy_base": 513923.45, "taker_buy_quote": 543911.595343 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 1.0512, "high": 1.052, "low": 0.9669, "close": 1.0025, "volume": 1395508.85, "close_time": 1748217599999, "quote_volume": 1388196.151769, "trades": 19424, "taker_buy_base": 664754.46, "taker_buy_quote": 661169.726568 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 1.0028, "high": 1.0035, "low": 0.9487, "close": 0.9624, "volume": 837424.4, "close_time": 1748303999999, "quote_volume": 818415.660949, "trades": 14812, "taker_buy_base": 431232.85, "taker_buy_quote": 421434.128571 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.9632, "high": 0.9734, "low": 0.9282, "close": 0.9693, "volume": 919745.06, "close_time": 1748390399999, "quote_volume": 873546.235172, "trades": 14863, "taker_buy_base": 432428.26, "taker_buy_quote": 411092.509434 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.9696, "high": 0.9907, "low": 0.8594, "close": 0.9121, "volume": 2041707.13, "close_time": 1748476799999, "quote_volume": 1874508.555043, "trades": 18343, "taker_buy_base": 927006.76, "taker_buy_quote": 851820.697622 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.9127, "high": 0.9196, "low": 0.8785, "close": 0.8841, "volume": 764255.93, "close_time": 1748563199999, "quote_volume": 689312.255879, "trades": 10272, "taker_buy_base": 421479.63, "taker_buy_quote": 379929.149151 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.885, "high": 0.8907, "low": 0.7596, "close": 0.7702, "volume": 2222821.43, "close_time": 1748649599999, "quote_volume": 1823680.037326, "trades": 14380, "taker_buy_base": 1014075.41, "taker_buy_quote": 831859.18888 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.7701, "high": 0.8204, "low": 0.7645, "close": 0.7842, "volume": 1703931.16, "close_time": 1748735999999, "quote_volume": 1341763.116532, "trades": 8423, "taker_buy_base": 863676.13, "taker_buy_quote": 679896.548851 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.7827, "high": 0.8127, "low": 0.7648, "close": 0.8026, "volume": 818891.19, "close_time": 1748822399999, "quote_volume": 642084.297222, "trades": 9445, "taker_buy_base": 436119.54, "taker_buy_quote": 342312.945668 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.8023, "high": 0.8125, "low": 0.7767, "close": 0.8096, "volume": 607935.03, "close_time": 1748908799999, "quote_volume": 482846.717194, "trades": 8916, "taker_buy_base": 305591.36, "taker_buy_quote": 242534.022301 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.8087, "high": 0.8673, "low": 0.8019, "close": 0.8276, "volume": 1503529.58, "close_time": 1748995199999, "quote_volume": 1260260.302816, "trades": 11156, "taker_buy_base": 743623.72, "taker_buy_quote": 623103.454027 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.8275, "high": 0.8275, "low": 0.7871, "close": 0.7983, "volume": 731885.69, "close_time": 1749081599999, "quote_volume": 590040.914386, "trades": 7312, "taker_buy_base": 352508.37, "taker_buy_quote": 284535.587837 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.7982, "high": 0.802, "low": 0.7054, "close": 0.7194, "volume": 1414429.56, "close_time": 1749167999999, "quote_volume": 1065856.08537, "trades": 10826, "taker_buy_base": 657454.18, "taker_buy_quote": 496120.771553 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.7195, "high": 0.7504, "low": 0.7169, "close": 0.7283, "volume": 541114.6, "close_time": 1749254399999, "quote_volume": 396540.363053, "trades": 5288, "taker_buy_base": 218438.45, "taker_buy_quote": 160145.128261 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.7291, "high": 0.7601, "low": 0.7279, "close": 0.7557, "volume": 306548.82, "close_time": 1749340799999, "quote_volume": 228570.525039, "trades": 3825, "taker_buy_base": 190338.5, "taker_buy_quote": 142021.684843 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.756, "high": 0.7646, "low": 0.744, "close": 0.7506, "volume": 365096.71, "close_time": 1749427199999, "quote_volume": 275998.250939, "trades": 4453, "taker_buy_base": 177560.29, "taker_buy_quote": 134191.97815 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.7499, "high": 0.7775, "low": 0.73, "close": 0.7768, "volume": 317922.93, "close_time": 1749513599999, "quote_volume": 239608.893108, "trades": 3063, "taker_buy_base": 154616.21, "taker_buy_quote": 116573.849657 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.7775, "high": 0.8076, "low": 0.7623, "close": 0.8025, "volume": 481619.59, "close_time": 1749599999999, "quote_volume": 377672.48625, "trades": 1978, "taker_buy_base": 286675.08, "taker_buy_quote": 224831.156344 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.8023, "high": 0.8084, "low": 0.7538, "close": 0.7706, "volume": 622393.79, "close_time": 1749686399999, "quote_volume": 490678.666703, "trades": 2055, "taker_buy_base": 324233.8, "taker_buy_quote": 256273.576522 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.7687, "high": 0.7746, "low": 0.7151, "close": 0.7252, "volume": 533398.57, "close_time": 1749772799999, "quote_volume": 397778.235348, "trades": 2017, "taker_buy_base": 234663.82, "taker_buy_quote": 175091.587874 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.725, "high": 0.725, "low": 0.6663, "close": 0.7037, "volume": 725386.48, "close_time": 1749859199999, "quote_volume": 499167.33326, "trades": 2659, "taker_buy_base": 338443.75, "taker_buy_quote": 232502.34833 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.7058, "high": 0.7237, "low": 0.6824, "close": 0.6974, "volume": 457077.25, "close_time": 1749945599999, "quote_volume": 321814.372028, "trades": 1497, "taker_buy_base": 231933.23, "taker_buy_quote": 163273.403177 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.6956, "high": 0.7141, "low": 0.6955, "close": 0.704, "volume": 247762.72, "close_time": 1750031999999, "quote_volume": 174138.633824, "trades": 1000, "taker_buy_base": 115285.65, "taker_buy_quote": 81073.556917 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.7039, "high": 0.7164, "low": 0.6723, "close": 0.6723, "volume": 894018.08, "close_time": 1750118399999, "quote_volume": 623634.929849, "trades": 4384, "taker_buy_base": 398092.44, "taker_buy_quote": 278110.803424 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.6705, "high": 0.6777, "low": 0.6186, "close": 0.636, "volume": 701978.98, "close_time": 1750204799999, "quote_volume": 459173.907477, "trades": 2629, "taker_buy_base": 280866.39, "taker_buy_quote": 183657.648363 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.6361, "high": 0.6409, "low": 0.6033, "close": 0.6301, "volume": 461734.59, "close_time": 1750291199999, "quote_volume": 288544.428366, "trades": 1647, "taker_buy_base": 203819.92, "taker_buy_quote": 127282.296101 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.6307, "high": 0.6438, "low": 0.6, "close": 0.6394, "volume": 649229.71, "close_time": 1750377599999, "quote_volume": 407072.067521, "trades": 2320, "taker_buy_base": 261848.16, "taker_buy_quote": 164057.485837 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.6381, "high": 0.6449, "low": 0.52, "close": 0.6159, "volume": 605371.41, "close_time": 1750463999999, "quote_volume": 377229.79938, "trades": 2596, "taker_buy_base": 265936.15, "taker_buy_quote": 166064.241585 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.6167, "high": 0.7595, "low": 0.6141, "close": 0.6825, "volume": 4988800.24, "close_time": 1750550399999, "quote_volume": 3458583.759756, "trades": 20038, "taker_buy_base": 2325388.35, "taker_buy_quote": 1611566.076745 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.6831, "high": 0.7447, "low": 0.6373, "close": 0.7222, "volume": 3612409.18, "close_time": 1750636799999, "quote_volume": 2503158.978297, "trades": 30435, "taker_buy_base": 1684383.17, "taker_buy_quote": 1170467.17097 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.7218, "high": 0.7561, "low": 0.6857, "close": 0.7518, "volume": 3013414.98, "close_time": 1750723199999, "quote_volume": 2168872.117731, "trades": 37448, "taker_buy_base": 1420967.83, "taker_buy_quote": 1024134.362345 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.7506, "high": 0.7506, "low": 0.6925, "close": 0.7037, "volume": 974794.31, "close_time": 1750809599999, "quote_volume": 703021.051277, "trades": 11515, "taker_buy_base": 462537.67, "taker_buy_quote": 333919.00762 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.7031, "high": 0.7294, "low": 0.6668, "close": 0.6916, "volume": 963762.87, "close_time": 1750895999999, "quote_volume": 669942.800759, "trades": 9774, "taker_buy_base": 492493.51, "taker_buy_quote": 342334.191808 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.6919, "high": 0.7252, "low": 0.6563, "close": 0.6599, "volume": 1119432.27, "close_time": 1750982399999, "quote_volume": 774575.378237, "trades": 10817, "taker_buy_base": 517886.01, "taker_buy_quote": 358487.740381 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.6603, "high": 0.6658, "low": 0.6323, "close": 0.656, "volume": 918554.78, "close_time": 1751068799999, "quote_volume": 592543.559084, "trades": 8520, "taker_buy_base": 386681.42, "taker_buy_quote": 249563.389371 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.6542, "high": 0.6833, "low": 0.6414, "close": 0.6693, "volume": 392619.23, "close_time": 1751155199999, "quote_volume": 257949.148685, "trades": 3946, "taker_buy_base": 194935.65, "taker_buy_quote": 128195.495582 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.6702, "high": 0.6855, "low": 0.6459, "close": 0.6751, "volume": 385246.2, "close_time": 1751241599999, "quote_volume": 254899.718743, "trades": 3670, "taker_buy_base": 190987.15, "taker_buy_quote": 126602.500158 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.6754, "high": 0.6756, "low": 0.6439, "close": 0.6563, "volume": 259725.85, "close_time": 1751327999999, "quote_volume": 170702.990937, "trades": 4029, "taker_buy_base": 129001.95, "taker_buy_quote": 84896.597834 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.6564, "high": 0.6583, "low": 0.6199, "close": 0.628, "volume": 352691.13, "close_time": 1751414399999, "quote_volume": 226689.024361, "trades": 3010, "taker_buy_base": 145377.98, "taker_buy_quote": 93499.254496 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.6261, "high": 0.6636, "low": 0.6153, "close": 0.6536, "volume": 283454.02, "close_time": 1751500799999, "quote_volume": 181304.710817, "trades": 3372, "taker_buy_base": 149295.24, "taker_buy_quote": 95746.924889 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.6549, "high": 0.6624, "low": 0.6383, "close": 0.6526, "volume": 204284.44, "close_time": 1751587199999, "quote_volume": 133258.513756, "trades": 2616, "taker_buy_base": 100441.82, "taker_buy_quote": 65659.117093 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.6524, "high": 0.6538, "low": 0.6086, "close": 0.621, "volume": 234405.31, "close_time": 1751673599999, "quote_volume": 147034.596465, "trades": 2597, "taker_buy_base": 91278.89, "taker_buy_quote": 57386.931115 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.6206, "high": 0.643, "low": 0.6152, "close": 0.626, "volume": 181603.19, "close_time": 1751759999999, "quote_volume": 114661.318671, "trades": 1977, "taker_buy_base": 95375.86, "taker_buy_quote": 60218.762362 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.6262, "high": 0.634, "low": 0.6162, "close": 0.6234, "volume": 245875.9, "close_time": 1751846399999, "quote_volume": 153593.982168, "trades": 1335, "taker_buy_base": 94665.23, "taker_buy_quote": 59143.660576 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.6247, "high": 0.6288, "low": 0.6027, "close": 0.6105, "volume": 360526.99, "close_time": 1751932799999, "quote_volume": 221690.418258, "trades": 1516, "taker_buy_base": 166905.31, "taker_buy_quote": 102746.075016 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.6102, "high": 0.6186, "low": 0.6011, "close": 0.6161, "volume": 155913.48, "close_time": 1752019199999, "quote_volume": 94969.036586, "trades": 687, "taker_buy_base": 74957.9, "taker_buy_quote": 45687.006431 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.617, "high": 0.6281, "low": 0.6093, "close": 0.6253, "volume": 148592.72, "close_time": 1752105599999, "quote_volume": 91680.880927, "trades": 898, "taker_buy_base": 97864.32, "taker_buy_quote": 60400.432504 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.6268, "high": 0.6588, "low": 0.6221, "close": 0.6538, "volume": 159367.88, "close_time": 1752191999999, "quote_volume": 101315.185949, "trades": 1054, "taker_buy_base": 82698.18, "taker_buy_quote": 52580.284369 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.653, "high": 0.69, "low": 0.63, "close": 0.6659, "volume": 582125.26, "close_time": 1752278399999, "quote_volume": 389009.752304, "trades": 3718, "taker_buy_base": 296843.46, "taker_buy_quote": 198736.480317 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.6661, "high": 0.6755, "low": 0.6363, "close": 0.6543, "volume": 406179.21, "close_time": 1752364799999, "quote_volume": 267485.734037, "trades": 4247, "taker_buy_base": 193409.39, "taker_buy_quote": 127519.756436 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.6547, "high": 0.7135, "low": 0.6547, "close": 0.6801, "volume": 842226.34, "close_time": 1752451199999, "quote_volume": 575864.510691, "trades": 5781, "taker_buy_base": 429736.92, "taker_buy_quote": 293801.354454 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.6802, "high": 0.7088, "low": 0.6614, "close": 0.6897, "volume": 604804.92, "close_time": 1752537599999, "quote_volume": 419094.303364, "trades": 7158, "taker_buy_base": 276425.66, "taker_buy_quote": 191620.801664 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.6896, "high": 0.6958, "low": 0.6577, "close": 0.6935, "volume": 417931.77, "close_time": 1752623999999, "quote_volume": 281793.23642, "trades": 7450, "taker_buy_base": 186319.08, "taker_buy_quote": 125516.544222 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.6943, "high": 0.7174, "low": 0.6822, "close": 0.7023, "volume": 368324.93, "close_time": 1752710399999, "quote_volume": 257935.189647, "trades": 5712, "taker_buy_base": 196818.03, "taker_buy_quote": 137823.762109 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.7017, "high": 0.7069, "low": 0.6694, "close": 0.6908, "volume": 653333.52, "close_time": 1752796799999, "quote_volume": 451496.259787, "trades": 8171, "taker_buy_base": 337242.59, "taker_buy_quote": 233023.087471 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.6913, "high": 0.7292, "low": 0.6733, "close": 0.7076, "volume": 673621.09, "close_time": 1752883199999, "quote_volume": 474468.508566, "trades": 7009, "taker_buy_base": 333944.33, "taker_buy_quote": 235285.377252 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.7061, "high": 0.7084, "low": 0.6765, "close": 0.6941, "volume": 295483.02, "close_time": 1752969599999, "quote_volume": 203956.531973, "trades": 1655, "taker_buy_base": 169624.23, "taker_buy_quote": 117083.376531 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.6935, "high": 0.7185, "low": 0.6418, "close": 0.717, "volume": 558139.89, "close_time": 1753055999999, "quote_volume": 392673.545802, "trades": 2992, "taker_buy_base": 262442.56, "taker_buy_quote": 185271.074909 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.7168, "high": 0.7732, "low": 0.7038, "close": 0.7663, "volume": 1023143.38, "close_time": 1753142399999, "quote_volume": 766944.836286, "trades": 4953, "taker_buy_base": 517987.36, "taker_buy_quote": 388170.650543 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.7657, "high": 0.8471, "low": 0.7629, "close": 0.8149, "volume": 3401162.86, "close_time": 1753228799999, "quote_volume": 2740931.718339, "trades": 15397, "taker_buy_base": 1707315.03, "taker_buy_quote": 1375418.933334 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.8153, "high": 0.8153, "low": 0.69, "close": 0.7291, "volume": 1636531.48, "close_time": 1753315199999, "quote_volume": 1249287.252909, "trades": 8027, "taker_buy_base": 785943.67, "taker_buy_quote": 598958.733623 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.7285, "high": 0.7335, "low": 0.6736, "close": 0.7051, "volume": 1111053.86, "close_time": 1753401599999, "quote_volume": 787747.989478, "trades": 4199, "taker_buy_base": 563697.23, "taker_buy_quote": 399581.6505 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.7055, "high": 0.7066, "low": 0.6572, "close": 0.6986, "volume": 729694.64, "close_time": 1753487999999, "quote_volume": 496659.021599, "trades": 3407, "taker_buy_base": 384723.71, "taker_buy_quote": 261487.409189 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.6977, "high": 0.7215, "low": 0.6904, "close": 0.7068, "volume": 585148.02, "close_time": 1753574399999, "quote_volume": 414522.622947, "trades": 2168, "taker_buy_base": 291755.88, "taker_buy_quote": 206721.93381 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.7064, "high": 0.7225, "low": 0.7041, "close": 0.7188, "volume": 290543.87, "close_time": 1753660799999, "quote_volume": 207251.729429, "trades": 1372, "taker_buy_base": 134091.3, "taker_buy_quote": 95669.078558 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.7189, "high": 0.7256, "low": 0.6674, "close": 0.672, "volume": 563973.6, "close_time": 1753747199999, "quote_volume": 392801.14465, "trades": 2453, "taker_buy_base": 274023.24, "taker_buy_quote": 190808.563149 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.6722, "high": 0.6846, "low": 0.6451, "close": 0.6565, "volume": 501621.37, "close_time": 1753833599999, "quote_volume": 332607.225209, "trades": 2657, "taker_buy_base": 215879.96, "taker_buy_quote": 143174.020524 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.6532, "high": 0.6569, "low": 0.612, "close": 0.6424, "volume": 424934.78, "close_time": 1753919999999, "quote_volume": 270489.660984, "trades": 1828, "taker_buy_base": 178497.97, "taker_buy_quote": 113448.745431 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.6417, "high": 0.6518, "low": 0.6165, "close": 0.6189, "volume": 325356.44, "close_time": 1754006399999, "quote_volume": 207109.680398, "trades": 1285, "taker_buy_base": 147465.76, "taker_buy_quote": 93819.864837 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.6176, "high": 0.619, "low": 0.5813, "close": 0.5986, "volume": 650879.16, "close_time": 1754092799999, "quote_volume": 390291.242074, "trades": 2752, "taker_buy_base": 280948.82, "taker_buy_quote": 168315.033776 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.5973, "high": 0.6075, "low": 0.5732, "close": 0.5864, "volume": 282903.5, "close_time": 1754179199999, "quote_volume": 167433.284772, "trades": 1358, "taker_buy_base": 115656.25, "taker_buy_quote": 68452.472495 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.5859, "high": 0.6032, "low": 0.5763, "close": 0.6, "volume": 260912.96, "close_time": 1754265599999, "quote_volume": 154610.561694, "trades": 990, "taker_buy_base": 114739.36, "taker_buy_quote": 68000.448572 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.5992, "high": 0.613, "low": 0.598, "close": 0.6119, "volume": 243454.16, "close_time": 1754351999999, "quote_volume": 147581.922676, "trades": 1000, "taker_buy_base": 103811.47, "taker_buy_quote": 62942.424078 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.6122, "high": 0.6123, "low": 0.5833, "close": 0.5925, "volume": 284476.72, "close_time": 1754438399999, "quote_volume": 169719.149197, "trades": 1021, "taker_buy_base": 141128.1, "taker_buy_quote": 84084.629406 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.593, "high": 0.6053, "low": 0.5852, "close": 0.601, "volume": 309890.69, "close_time": 1754524799999, "quote_volume": 183954.290965, "trades": 966, "taker_buy_base": 149193.83, "taker_buy_quote": 88470.114031 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.6007, "high": 0.6261, "low": 0.5959, "close": 0.6255, "volume": 397780.12, "close_time": 1754611199999, "quote_volume": 243599.329707, "trades": 1466, "taker_buy_base": 174968.1, "taker_buy_quote": 107147.075081 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.626, "high": 0.6381, "low": 0.6179, "close": 0.6355, "volume": 522014.33, "close_time": 1754697599999, "quote_volume": 327131.693759, "trades": 1795, "taker_buy_base": 260291.28, "taker_buy_quote": 163132.955966 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.6357, "high": 0.6756, "low": 0.6309, "close": 0.6449, "volume": 914713.34, "close_time": 1754783999999, "quote_volume": 592477.641451, "trades": 2905, "taker_buy_base": 470235.03, "taker_buy_quote": 304540.101381 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.6464, "high": 0.6643, "low": 0.6263, "close": 0.6416, "volume": 428028.11, "close_time": 1754870399999, "quote_volume": 274394.737807, "trades": 1584, "taker_buy_base": 227980.7, "taker_buy_quote": 146095.987888 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.6417, "high": 0.6536, "low": 0.6078, "close": 0.6128, "volume": 646421.4, "close_time": 1754956799999, "quote_volume": 407409.594864, "trades": 2089, "taker_buy_base": 324941.27, "taker_buy_quote": 204410.979077 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.6124, "high": 0.6441, "low": 0.6017, "close": 0.6352, "volume": 952391.65, "close_time": 1755043199999, "quote_volume": 592552.185925, "trades": 4128, "taker_buy_base": 470258.29, "taker_buy_quote": 292431.647506 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.636, "high": 0.6566, "low": 0.628, "close": 0.6504, "volume": 991782.41, "close_time": 1755129599999, "quote_volume": 640114.991229, "trades": 5887, "taker_buy_base": 518347.43, "taker_buy_quote": 334677.191236 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.6505, "high": 0.6588, "low": 0.5954, "close": 0.61, "volume": 1508269.7, "close_time": 1755215999999, "quote_volume": 940227.245352, "trades": 9435, "taker_buy_base": 719540.91, "taker_buy_quote": 448052.394479 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.6088, "high": 0.621, "low": 0.586, "close": 0.5988, "volume": 681336.32, "close_time": 1755302399999, "quote_volume": 412778.840612, "trades": 3672, "taker_buy_base": 339986.28, "taker_buy_quote": 206083.366068 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.5975, "high": 0.6109, "low": 0.5975, "close": 0.6099, "volume": 164465.32, "close_time": 1755388799999, "quote_volume": 99311.991856, "trades": 909, "taker_buy_base": 87045.79, "taker_buy_quote": 52545.140762 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.61, "high": 0.6174, "low": 0.604, "close": 0.6082, "volume": 438334.9, "close_time": 1755475199999, "quote_volume": 267881.49015, "trades": 1801, "taker_buy_base": 189262.23, "taker_buy_quote": 115651.245419 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.6079, "high": 0.608, "low": 0.5629, "close": 0.5752, "volume": 2483974.3, "close_time": 1755561599999, "quote_volume": 1428162.618481, "trades": 12800, "taker_buy_base": 1143935.37, "taker_buy_quote": 658161.869927 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.5744, "high": 0.5785, "low": 0.5462, "close": 0.5479, "volume": 911435.13, "close_time": 1755647999999, "quote_volume": 507678.042615, "trades": 5754, "taker_buy_base": 390987.61, "taker_buy_quote": 217731.924179 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.548, "high": 0.5802, "low": 0.543, "close": 0.5662, "volume": 696928.75, "close_time": 1755734399999, "quote_volume": 388877.337252, "trades": 4202, "taker_buy_base": 345265.55, "taker_buy_quote": 192851.026665 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.5663, "high": 0.5702, "low": 0.5532, "close": 0.5563, "volume": 439223.36, "close_time": 1755820799999, "quote_volume": 245934.709161, "trades": 2820, "taker_buy_base": 206132.51, "taker_buy_quote": 115396.989168 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.5563, "high": 0.5893, "low": 0.5323, "close": 0.5861, "volume": 1108587.91, "close_time": 1755907199999, "quote_volume": 626546.016428, "trades": 5725, "taker_buy_base": 625706.24, "taker_buy_quote": 355038.033073 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.5859, "high": 0.587, "low": 0.5669, "close": 0.58, "volume": 242478.59, "close_time": 1755993599999, "quote_volume": 140401.610716, "trades": 1845, "taker_buy_base": 126110.04, "taker_buy_quote": 73032.89913 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.5805, "high": 0.6007, "low": 0.5593, "close": 0.5672, "volume": 1083444.04, "close_time": 1756079999999, "quote_volume": 626708.586969, "trades": 6459, "taker_buy_base": 575138.37, "taker_buy_quote": 333391.956109 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.5676, "high": 0.5716, "low": 0.499, "close": 0.5152, "volume": 1606847.51, "close_time": 1756166399999, "quote_volume": 852587.671746, "trades": 8478, "taker_buy_base": 740706.76, "taker_buy_quote": 393539.028882 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.5138, "high": 0.5462, "low": 0.5106, "close": 0.5417, "volume": 583124.95, "close_time": 1756252799999, "quote_volume": 308600.384215, "trades": 3083, "taker_buy_base": 257021.81, "taker_buy_quote": 135983.514364 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.5414, "high": 0.5549, "low": 0.5362, "close": 0.5446, "volume": 681576.27, "close_time": 1756339199999, "quote_volume": 371767.224113, "trades": 3711, "taker_buy_base": 363862.16, "taker_buy_quote": 198520.635047 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.5448, "high": 0.5637, "low": 0.5414, "close": 0.5617, "volume": 652061.55, "close_time": 1756425599999, "quote_volume": 361429.520199, "trades": 3396, "taker_buy_base": 326169.84, "taker_buy_quote": 180832.171443 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.5625, "high": 0.5629, "low": 0.5235, "close": 0.5366, "volume": 626525.23, "close_time": 1756511999999, "quote_volume": 339447.335812, "trades": 3467, "taker_buy_base": 298275.92, "taker_buy_quote": 161493.716327 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.5354, "high": 0.5406, "low": 0.5268, "close": 0.5352, "volume": 98062.95, "close_time": 1756598399999, "quote_volume": 52544.115428, "trades": 622, "taker_buy_base": 52211.95, "taker_buy_quote": 27995.593294 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.5366, "high": 0.5414, "low": 0.5174, "close": 0.5203, "volume": 257425.33, "close_time": 1756684799999, "quote_volume": 136531.853441, "trades": 1423, "taker_buy_base": 120914.25, "taker_buy_quote": 64144.60518 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.5202, "high": 0.5246, "low": 0.4933, "close": 0.505, "volume": 626055.86, "close_time": 1756771199999, "quote_volume": 319689.205145, "trades": 2748, "taker_buy_base": 342398.07, "taker_buy_quote": 174858.141208 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.5043, "high": 0.5183, "low": 0.502, "close": 0.5117, "volume": 206955.65, "close_time": 1756857599999, "quote_volume": 105504.716671, "trades": 1126, "taker_buy_base": 105894.81, "taker_buy_quote": 53971.366773 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.5117, "high": 0.516, "low": 0.5059, "close": 0.5131, "volume": 214055.85, "close_time": 1756943999999, "quote_volume": 109490.765702, "trades": 1161, "taker_buy_base": 97382.97, "taker_buy_quote": 49827.536057 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.5145, "high": 0.5158, "low": 0.4946, "close": 0.4999, "volume": 231018.14, "close_time": 1757030399999, "quote_volume": 115945.831152, "trades": 1003, "taker_buy_base": 107792.63, "taker_buy_quote": 54115.145296 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.5009, "high": 0.5136, "low": 0.4983, "close": 0.507, "volume": 184672.98, "close_time": 1757116799999, "quote_volume": 93676.561358, "trades": 1051, "taker_buy_base": 82441.51, "taker_buy_quote": 41836.908124 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.5075, "high": 0.5307, "low": 0.5028, "close": 0.5204, "volume": 287475.52, "close_time": 1757203199999, "quote_volume": 148121.978729, "trades": 1932, "taker_buy_base": 143700.77, "taker_buy_quote": 74082.396962 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.5214, "high": 0.5235, "low": 0.5128, "close": 0.5196, "volume": 264272.58, "close_time": 1757289599999, "quote_volume": 137188.999716, "trades": 1972, "taker_buy_base": 135366.08, "taker_buy_quote": 70331.74065 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.5192, "high": 0.534, "low": 0.5172, "close": 0.5303, "volume": 128917.57, "close_time": 1757375999999, "quote_volume": 67812.959018, "trades": 948, "taker_buy_base": 63448.43, "taker_buy_quote": 33405.042149 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.5322, "high": 0.5471, "low": 0.5232, "close": 0.5346, "volume": 258067.34, "close_time": 1757462399999, "quote_volume": 138433.023188, "trades": 1367, "taker_buy_base": 142568.1, "taker_buy_quote": 76259.335751 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.5342, "high": 0.585, "low": 0.53, "close": 0.5679, "volume": 1099011.82, "close_time": 1757548799999, "quote_volume": 610688.086195, "trades": 4769, "taker_buy_base": 556185.37, "taker_buy_quote": 308871.914141 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.568, "high": 0.5809, "low": 0.5394, "close": 0.5568, "volume": 425736.12, "close_time": 1757635199999, "quote_volume": 236236.795373, "trades": 2681, "taker_buy_base": 196486.14, "taker_buy_quote": 108880.215742 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.5565, "high": 0.5658, "low": 0.5477, "close": 0.5639, "volume": 279001.92, "close_time": 1757721599999, "quote_volume": 155467.599927, "trades": 1823, "taker_buy_base": 80981.03, "taker_buy_quote": 45070.495762 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.5644, "high": 0.5754, "low": 0.5542, "close": 0.5696, "volume": 244693.23, "close_time": 1757807999999, "quote_volume": 138392.062597, "trades": 1915, "taker_buy_base": 91877.14, "taker_buy_quote": 51963.040819 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.5696, "high": 0.5703, "low": 0.5431, "close": 0.5486, "volume": 179621.93, "close_time": 1757894399999, "quote_volume": 99445.859884, "trades": 1361, "taker_buy_base": 83989.28, "taker_buy_quote": 46546.287661 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.5491, "high": 0.553, "low": 0.512, "close": 0.5222, "volume": 312487.0, "close_time": 1757980799999, "quote_volume": 164987.398403, "trades": 1581, "taker_buy_base": 115117.63, "taker_buy_quote": 60862.185509 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.5213, "high": 0.5299, "low": 0.513, "close": 0.5259, "volume": 122622.43, "close_time": 1758067199999, "quote_volume": 63968.705507, "trades": 715, "taker_buy_base": 49037.22, "taker_buy_quote": 25591.270436 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.5259, "high": 0.5387, "low": 0.5129, "close": 0.536, "volume": 196206.03, "close_time": 1758153599999, "quote_volume": 102789.506057, "trades": 1035, "taker_buy_base": 75785.88, "taker_buy_quote": 39582.793533 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.5367, "high": 0.5703, "low": 0.5326, "close": 0.5572, "volume": 259869.33, "close_time": 1758239999999, "quote_volume": 144363.567158, "trades": 1519, "taker_buy_base": 116815.47, "taker_buy_quote": 64945.133977 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.5583, "high": 0.5594, "low": 0.5216, "close": 0.5255, "volume": 678662.36, "close_time": 1758326399999, "quote_volume": 362623.37722, "trades": 4647, "taker_buy_base": 269888.36, "taker_buy_quote": 144121.872706 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.5251, "high": 0.5351, "low": 0.523, "close": 0.528, "volume": 183073.47, "close_time": 1758412799999, "quote_volume": 96773.443028, "trades": 1217, "taker_buy_base": 80627.16, "taker_buy_quote": 42610.073739 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.528, "high": 0.5327, "low": 0.5148, "close": 0.5165, "volume": 330112.7, "close_time": 1758499199999, "quote_volume": 172395.612636, "trades": 1684, "taker_buy_base": 147737.26, "taker_buy_quote": 77167.479777 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.5164, "high": 0.5181, "low": 0.4257, "close": 0.4564, "volume": 1001088.35, "close_time": 1758585599999, "quote_volume": 475561.48718, "trades": 5869, "taker_buy_base": 465064.49, "taker_buy_quote": 222646.091469 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.456, "high": 0.463, "low": 0.44, "close": 0.4537, "volume": 290799.72, "close_time": 1758671999999, "quote_volume": 130835.820456, "trades": 3193, "taker_buy_base": 135107.09, "taker_buy_quote": 60588.300881 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.454, "high": 0.4592, "low": 0.4363, "close": 0.4461, "volume": 361890.4, "close_time": 1758758399999, "quote_volume": 162873.548492, "trades": 2876, "taker_buy_base": 182077.58, "taker_buy_quote": 81966.345095 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.4457, "high": 0.4467, "low": 0.405, "close": 0.4111, "volume": 499438.48, "close_time": 1758844799999, "quote_volume": 210450.552922, "trades": 3799, "taker_buy_base": 262047.79, "taker_buy_quote": 110379.791243 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.4116, "high": 0.4257, "low": 0.4049, "close": 0.4243, "volume": 321802.76, "close_time": 1758931199999, "quote_volume": 133293.154758, "trades": 2777, "taker_buy_base": 175123.88, "taker_buy_quote": 72504.086217 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.4249, "high": 0.4318, "low": 0.419, "close": 0.4205, "volume": 267504.31, "close_time": 1759017599999, "quote_volume": 113855.951941, "trades": 1782, "taker_buy_base": 141432.07, "taker_buy_quote": 60240.100197 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.4205, "high": 0.4286, "low": 0.4085, "close": 0.428, "volume": 193048.23, "close_time": 1759103999999, "quote_volume": 80567.804202, "trades": 1553, "taker_buy_base": 103976.32, "taker_buy_quote": 43455.135927 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.4278, "high": 0.4281, "low": 0.4063, "close": 0.4115, "volume": 276565.23, "close_time": 1759190399999, "quote_volume": 114992.113304, "trades": 1685, "taker_buy_base": 127855.66, "taker_buy_quote": 53275.328502 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.4115, "high": 0.4115, "low": 0.3842, "close": 0.3978, "volume": 324658.2, "close_time": 1759276799999, "quote_volume": 128382.030177, "trades": 1028, "taker_buy_base": 133965.42, "taker_buy_quote": 53018.836769 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.4002, "high": 0.4221, "low": 0.3952, "close": 0.4182, "volume": 288743.44, "close_time": 1759363199999, "quote_volume": 117861.551039, "trades": 1061, "taker_buy_base": 114053.92, "taker_buy_quote": 46614.179296 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.42, "high": 0.4305, "low": 0.4132, "close": 0.4305, "volume": 226914.39, "close_time": 1759449599999, "quote_volume": 95963.579972, "trades": 859, "taker_buy_base": 74494.26, "taker_buy_quote": 31585.769493 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.4265, "high": 0.4335, "low": 0.4167, "close": 0.428, "volume": 212073.83, "close_time": 1759535999999, "quote_volume": 89884.775772, "trades": 1144, "taker_buy_base": 93359.18, "taker_buy_quote": 39677.382796 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.4283, "high": 0.4286, "low": 0.4063, "close": 0.4121, "volume": 128753.83, "close_time": 1759622399999, "quote_volume": 53589.898102, "trades": 526, "taker_buy_base": 60804.8, "taker_buy_quote": 25372.303329 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.412, "high": 0.4234, "low": 0.4051, "close": 0.4092, "volume": 173616.19, "close_time": 1759708799999, "quote_volume": 71986.090034, "trades": 805, "taker_buy_base": 76070.07, "taker_buy_quote": 31541.68882 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.4073, "high": 0.4235, "low": 0.405, "close": 0.4191, "volume": 211494.05, "close_time": 1759795199999, "quote_volume": 88163.921096, "trades": 649, "taker_buy_base": 99521.51, "taker_buy_quote": 41470.990472 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.4187, "high": 0.4202, "low": 0.3947, "close": 0.3983, "volume": 390995.08, "close_time": 1759881599999, "quote_volume": 157114.144355, "trades": 1395, "taker_buy_base": 176934.76, "taker_buy_quote": 70981.082209 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.3981, "high": 0.4089, "low": 0.3935, "close": 0.4039, "volume": 122501.34, "close_time": 1759967999999, "quote_volume": 49027.884129, "trades": 461, "taker_buy_base": 39059.4, "taker_buy_quote": 15578.086672 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.4041, "high": 0.4048, "low": 0.3832, "close": 0.3936, "volume": 259237.45, "close_time": 1760054399999, "quote_volume": 101300.216982, "trades": 955, "taker_buy_base": 107221.35, "taker_buy_quote": 41861.207425 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.3937, "high": 0.3963, "low": 0.0888, "close": 0.2916, "volume": 1834886.32, "close_time": 1760140799999, "quote_volume": 549709.528662, "trades": 4601, "taker_buy_base": 981743.18, "taker_buy_quote": 286680.303856 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.2894, "high": 0.42, "low": 0.2752, "close": 0.2839, "volume": 539392.82, "close_time": 1760227199999, "quote_volume": 155927.393101, "trades": 1517, "taker_buy_base": 247326.87, "taker_buy_quote": 72041.691095 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.2835, "high": 0.3099, "low": 0.2753, "close": 0.305, "volume": 663891.58, "close_time": 1760313599999, "quote_volume": 195399.277884, "trades": 1412, "taker_buy_base": 356851.75, "taker_buy_quote": 105205.926978 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.3037, "high": 0.323, "low": 0.2987, "close": 0.3196, "volume": 3906987.02, "close_time": 1760399999999, "quote_volume": 1203866.976108, "trades": 14126, "taker_buy_base": 2058903.6, "taker_buy_quote": 634833.479867 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.3197, "high": 0.3211, "low": 0.2882, "close": 0.3095, "volume": 1951818.46, "close_time": 1760486399999, "quote_volume": 588948.95393, "trades": 5157, "taker_buy_base": 1014827.17, "taker_buy_quote": 306290.406952 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.3092, "high": 0.3171, "low": 0.2922, "close": 0.2959, "volume": 1194429.43, "close_time": 1760572799999, "quote_volume": 364265.249559, "trades": 3929, "taker_buy_base": 580584.41, "taker_buy_quote": 177038.540229 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.2962, "high": 0.3034, "low": 0.2779, "close": 0.2842, "volume": 2202206.3, "close_time": 1760659199999, "quote_volume": 641996.11841, "trades": 6889, "taker_buy_base": 1084607.57, "taker_buy_quote": 316375.240898 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.2843, "high": 0.2889, "low": 0.263, "close": 0.2789, "volume": 679517.28, "close_time": 1760745599999, "quote_volume": 188515.873454, "trades": 2334, "taker_buy_base": 331547.57, "taker_buy_quote": 91801.751511 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.2793, "high": 0.2847, "low": 0.2776, "close": 0.2811, "volume": 99163.85, "close_time": 1760831999999, "quote_volume": 27846.720756, "trades": 321, "taker_buy_base": 50287.88, "taker_buy_quote": 14090.584103 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.2813, "high": 0.2878, "low": 0.2756, "close": 0.2832, "volume": 355350.32, "close_time": 1760918399999, "quote_volume": 99997.434956, "trades": 1288, "taker_buy_base": 166417.82, "taker_buy_quote": 46815.840627 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.2819, "high": 0.306, "low": 0.2779, "close": 0.2958, "volume": 312179.06, "close_time": 1761004799999, "quote_volume": 92143.44905, "trades": 662, "taker_buy_base": 157159.43, "taker_buy_quote": 46429.670061 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.2953, "high": 0.301, "low": 0.2792, "close": 0.2819, "volume": 311637.55, "close_time": 1761091199999, "quote_volume": 90102.04542, "trades": 981, "taker_buy_base": 130367.42, "taker_buy_quote": 37695.554632 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.2844, "high": 0.2851, "low": 0.2652, "close": 0.2716, "volume": 238130.45, "close_time": 1761177599999, "quote_volume": 66059.635201, "trades": 465, "taker_buy_base": 89372.88, "taker_buy_quote": 24803.9558 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.2723, "high": 0.286, "low": 0.2713, "close": 0.2834, "volume": 256694.76, "close_time": 1761263999999, "quote_volume": 71516.083639, "trades": 896, "taker_buy_base": 119036.05, "taker_buy_quote": 33126.495971 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.284, "high": 0.2887, "low": 0.2799, "close": 0.2876, "volume": 135333.52, "close_time": 1761350399999, "quote_volume": 38571.372913, "trades": 300, "taker_buy_base": 58843.86, "taker_buy_quote": 16752.728046 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.2872, "high": 0.2933, "low": 0.2841, "close": 0.2907, "volume": 158587.01, "close_time": 1761436799999, "quote_volume": 45696.605052, "trades": 358, "taker_buy_base": 65133.84, "taker_buy_quote": 18762.13903 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.2901, "high": 0.3, "low": 0.2861, "close": 0.2986, "volume": 139842.11, "close_time": 1761523199999, "quote_volume": 41059.271012, "trades": 290, "taker_buy_base": 55221.21, "taker_buy_quote": 16177.864563 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.2986, "high": 0.3009, "low": 0.2863, "close": 0.2883, "volume": 250480.25, "close_time": 1761609599999, "quote_volume": 73378.393627, "trades": 507, "taker_buy_base": 116483.28, "taker_buy_quote": 34143.230621 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.2879, "high": 0.2904, "low": 0.273, "close": 0.2788, "volume": 213419.08, "close_time": 1761695999999, "quote_volume": 60034.569713, "trades": 413, "taker_buy_base": 66240.78, "taker_buy_quote": 18643.568965 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.2789, "high": 0.2852, "low": 0.2676, "close": 0.2739, "volume": 392373.67, "close_time": 1761782399999, "quote_volume": 109115.184723, "trades": 699, "taker_buy_base": 192986.46, "taker_buy_quote": 53596.072218 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.2735, "high": 0.2762, "low": 0.2443, "close": 0.2555, "volume": 273370.74, "close_time": 1761868799999, "quote_volume": 71093.515815, "trades": 522, "taker_buy_base": 123408.38, "taker_buy_quote": 32018.898503 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.2555, "high": 0.2625, "low": 0.254, "close": 0.2588, "volume": 201109.51, "close_time": 1761955199999, "quote_volume": 51982.610996, "trades": 304, "taker_buy_base": 99686.18, "taker_buy_quote": 25782.722799 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.2588, "high": 0.2637, "low": 0.2577, "close": 0.261, "volume": 157042.77, "close_time": 1762041599999, "quote_volume": 40991.147238, "trades": 267, "taker_buy_base": 58112.13, "taker_buy_quote": 15158.106994 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.2613, "high": 0.268, "low": 0.2546, "close": 0.26, "volume": 199978.41, "close_time": 1762127999999, "quote_volume": 52246.011724, "trades": 327, "taker_buy_base": 98792.04, "taker_buy_quote": 25794.864127 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.2599, "high": 0.2599, "low": 0.213, "close": 0.2146, "volume": 502177.73, "close_time": 1762214399999, "quote_volume": 114654.378628, "trades": 835, "taker_buy_base": 255971.25, "taker_buy_quote": 58306.134067 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.2152, "high": 0.2161, "low": 0.1937, "close": 0.205, "volume": 449901.24, "close_time": 1762300799999, "quote_volume": 91581.820982, "trades": 785, "taker_buy_base": 239273.64, "taker_buy_quote": 48927.730882 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.2043, "high": 0.2134, "low": 0.1936, "close": 0.2115, "volume": 85945.43, "close_time": 1762387199999, "quote_volume": 17746.913933, "trades": 206, "taker_buy_base": 36879.45, "taker_buy_quote": 7674.391627 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.2112, "high": 0.2112, "low": 0.1987, "close": 0.2043, "volume": 50484.62, "close_time": 1762473599999, "quote_volume": 10318.623579, "trades": 229, "taker_buy_base": 23509.51, "taker_buy_quote": 4811.173859 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.2071, "high": 0.2309, "low": 0.2029, "close": 0.2264, "volume": 226897.2, "close_time": 1762559999999, "quote_volume": 48352.594997, "trades": 557, "taker_buy_base": 141515.87, "taker_buy_quote": 30187.49258 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.2281, "high": 0.3518, "low": 0.2236, "close": 0.284, "volume": 1691766.83, "close_time": 1762646399999, "quote_volume": 498415.382572, "trades": 4030, "taker_buy_base": 937737.98, "taker_buy_quote": 276826.714101 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.2842, "high": 0.2842, "low": 0.2354, "close": 0.2577, "volume": 1294998.61, "close_time": 1762732799999, "quote_volume": 326729.538123, "trades": 4583, "taker_buy_base": 672747.68, "taker_buy_quote": 169216.517071 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.2529, "high": 0.2557, "low": 0.2463, "close": 0.2498, "volume": 114388.22, "close_time": 1762819199999, "quote_volume": 28721.53, "trades": 492, "taker_buy_base": 71507.3, "taker_buy_quote": 17999.303057 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.2522, "high": 0.2529, "low": 0.2284, "close": 0.231, "volume": 60595.55, "close_time": 1762905599999, "quote_volume": 14313.713209, "trades": 349, "taker_buy_base": 23196.03, "taker_buy_quote": 5409.526309 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.2296, "high": 0.2373, "low": 0.2218, "close": 0.226, "volume": 40461.22, "close_time": 1762991999999, "quote_volume": 9386.682716, "trades": 294, "taker_buy_base": 12729.69, "taker_buy_quote": 2935.143546 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.2264, "high": 0.2323, "low": 0.2126, "close": 0.2184, "volume": 69910.97, "close_time": 1763078399999, "quote_volume": 15481.200381, "trades": 323, "taker_buy_base": 19189.79, "taker_buy_quote": 4299.14613 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.2173, "high": 0.2189, "low": 0.2065, "close": 0.2115, "volume": 46390.04, "close_time": 1763164799999, "quote_volume": 9895.664296, "trades": 285, "taker_buy_base": 32257.44, "taker_buy_quote": 6870.618387 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.2118, "high": 0.2187, "low": 0.2109, "close": 0.2137, "volume": 35241.88, "close_time": 1763251199999, "quote_volume": 7553.25471, "trades": 198, "taker_buy_base": 16302.14, "taker_buy_quote": 3499.275376 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.2137, "high": 0.2378, "low": 0.2065, "close": 0.211, "volume": 329154.36, "close_time": 1763337599999, "quote_volume": 73500.801409, "trades": 1514, "taker_buy_base": 131443.94, "taker_buy_quote": 29446.390084 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.2147, "high": 0.2275, "low": 0.2016, "close": 0.2043, "volume": 125094.57, "close_time": 1763423999999, "quote_volume": 26806.748025, "trades": 504, "taker_buy_base": 71666.71, "taker_buy_quote": 15326.150796 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.2058, "high": 0.2154, "low": 0.2058, "close": 0.2092, "volume": 181683.47, "close_time": 1763510399999, "quote_volume": 38081.803034, "trades": 607, "taker_buy_base": 129075.26, "taker_buy_quote": 26992.108863 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.2095, "high": 0.2113, "low": 0.1932, "close": 0.2038, "volume": 108819.18, "close_time": 1763596799999, "quote_volume": 22066.360711, "trades": 428, "taker_buy_base": 51470.88, "taker_buy_quote": 10384.708288 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.2029, "high": 0.2109, "low": 0.1916, "close": 0.1976, "volume": 82197.31, "close_time": 1763683199999, "quote_volume": 16828.475176, "trades": 353, "taker_buy_base": 34317.0, "taker_buy_quote": 7000.454797 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.197, "high": 0.4548, "low": 0.1808, "close": 0.2079, "volume": 6188366.67, "close_time": 1763769599999, "quote_volume": 1552694.337926, "trades": 18386, "taker_buy_base": 2653136.0, "taker_buy_quote": 665569.475762 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.2068, "high": 0.3624, "low": 0.2036, "close": 0.27, "volume": 14819006.6, "close_time": 1763855999999, "quote_volume": 4308264.908626, "trades": 39143, "taker_buy_base": 7442604.85, "taker_buy_quote": 2168491.703558 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.2696, "high": 0.2754, "low": 0.2256, "close": 0.239, "volume": 2552813.08, "close_time": 1763942399999, "quote_volume": 615775.739593, "trades": 9927, "taker_buy_base": 1155865.52, "taker_buy_quote": 279767.510696 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.2378, "high": 0.2378, "low": 0.2197, "close": 0.2293, "volume": 1528476.87, "close_time": 1764028799999, "quote_volume": 347226.399583, "trades": 3519, "taker_buy_base": 720728.82, "taker_buy_quote": 162741.115658 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.229, "high": 0.2347, "low": 0.2179, "close": 0.2267, "volume": 277982.77, "close_time": 1764115199999, "quote_volume": 63009.85969, "trades": 1315, "taker_buy_base": 169459.03, "taker_buy_quote": 38461.095276 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.2276, "high": 0.2709, "low": 0.2275, "close": 0.2402, "volume": 2144222.27, "close_time": 1764201599999, "quote_volume": 536198.084627, "trades": 4407, "taker_buy_base": 1108041.08, "taker_buy_quote": 275726.315498 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.2391, "high": 0.2485, "low": 0.2267, "close": 0.2286, "volume": 249368.47, "close_time": 1764287999999, "quote_volume": 58848.12251, "trades": 653, "taker_buy_base": 106964.93, "taker_buy_quote": 25298.846034 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.2294, "high": 0.2441, "low": 0.2232, "close": 0.2341, "volume": 241500.34, "close_time": 1764374399999, "quote_volume": 55920.09407, "trades": 569, "taker_buy_base": 82296.21, "taker_buy_quote": 19110.471519 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.2359, "high": 0.2365, "low": 0.2177, "close": 0.221, "volume": 156645.18, "close_time": 1764460799999, "quote_volume": 35354.825759, "trades": 392, "taker_buy_base": 103063.42, "taker_buy_quote": 23297.682558 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.2201, "high": 0.2218, "low": 0.2068, "close": 0.2084, "volume": 85903.24, "close_time": 1764547199999, "quote_volume": 18433.42236, "trades": 215, "taker_buy_base": 38224.66, "taker_buy_quote": 8257.359892 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.2055, "high": 0.2186, "low": 0.1878, "close": 0.1931, "volume": 300578.59, "close_time": 1764633599999, "quote_volume": 58149.612834, "trades": 762, "taker_buy_base": 200566.52, "taker_buy_quote": 38790.79256 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1944, "high": 0.2039, "low": 0.1901, "close": 0.1985, "volume": 212605.17, "close_time": 1764719999999, "quote_volume": 41831.331995, "trades": 273, "taker_buy_base": 94201.95, "taker_buy_quote": 18481.665135 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1987, "high": 0.2725, "low": 0.1956, "close": 0.2209, "volume": 3273075.02, "close_time": 1764806399999, "quote_volume": 786193.327696, "trades": 5539, "taker_buy_base": 1524452.48, "taker_buy_quote": 366274.609953 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.2205, "high": 0.2327, "low": 0.2093, "close": 0.2142, "volume": 1540188.33, "close_time": 1764892799999, "quote_volume": 335903.459599, "trades": 2502, "taker_buy_base": 820487.25, "taker_buy_quote": 178997.256426 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.2141, "high": 0.2149, "low": 0.201, "close": 0.2061, "volume": 546095.17, "close_time": 1764979199999, "quote_volume": 113620.656433, "trades": 1030, "taker_buy_base": 175066.51, "taker_buy_quote": 36514.138566 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.2039, "high": 0.2071, "low": 0.1997, "close": 0.203, "volume": 343573.87, "close_time": 1765065599999, "quote_volume": 69712.185008, "trades": 675, "taker_buy_base": 243301.38, "taker_buy_quote": 49378.730173 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.2032, "high": 0.2067, "low": 0.1943, "close": 0.1984, "volume": 113829.42, "close_time": 1765151999999, "quote_volume": 22885.221871, "trades": 348, "taker_buy_base": 38856.01, "taker_buy_quote": 7835.74682 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.1987, "high": 0.2036, "low": 0.198, "close": 0.1992, "volume": 123990.67, "close_time": 1765238399999, "quote_volume": 24856.05126, "trades": 450, "taker_buy_base": 45878.78, "taker_buy_quote": 9218.371176 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.199, "high": 0.2054, "low": 0.1947, "close": 0.2038, "volume": 334888.52, "close_time": 1765324799999, "quote_volume": 68105.632245, "trades": 544, "taker_buy_base": 180953.21, "taker_buy_quote": 36764.679521 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.2038, "high": 0.2056, "low": 0.1964, "close": 0.1983, "volume": 85403.74, "close_time": 1765411199999, "quote_volume": 17116.058709, "trades": 579, "taker_buy_base": 44657.32, "taker_buy_quote": 8945.113836 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1977, "high": 0.1984, "low": 0.192, "close": 0.1971, "volume": 187734.14, "close_time": 1765497599999, "quote_volume": 36553.009308, "trades": 735, "taker_buy_base": 73783.59, "taker_buy_quote": 14372.677965 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.1972, "high": 0.1991, "low": 0.1887, "close": 0.194, "volume": 218284.41, "close_time": 1765583999999, "quote_volume": 42560.750877, "trades": 1574, "taker_buy_base": 121073.96, "taker_buy_quote": 23550.749879 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1945, "high": 0.195, "low": 0.1921, "close": 0.195, "volume": 42454.0, "close_time": 1765670399999, "quote_volume": 8198.492499, "trades": 425, "taker_buy_base": 20034.9, "taker_buy_quote": 3871.590262 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.1947, "high": 0.219, "low": 0.1842, "close": 0.1842, "volume": 746963.56, "close_time": 1765756799999, "quote_volume": 148868.481211, "trades": 1754, "taker_buy_base": 412378.75, "taker_buy_quote": 81491.296753 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1871, "high": 0.2047, "low": 0.1772, "close": 0.182, "volume": 371847.54, "close_time": 1765843199999, "quote_volume": 71249.43184, "trades": 1109, "taker_buy_base": 231850.68, "taker_buy_quote": 44780.435472 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1811, "high": 0.1858, "low": 0.1775, "close": 0.1818, "volume": 201730.27, "close_time": 1765929599999, "quote_volume": 36580.00948, "trades": 1327, "taker_buy_base": 104277.03, "taker_buy_quote": 18920.70613 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1811, "high": 0.1831, "low": 0.1709, "close": 0.1746, "volume": 263028.86, "close_time": 1766015999999, "quote_volume": 46885.053389, "trades": 1425, "taker_buy_base": 127733.96, "taker_buy_quote": 22785.884159 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.1742, "high": 0.1798, "low": 0.1576, "close": 0.1602, "volume": 3813476.45, "close_time": 1766102399999, "quote_volume": 657411.325268, "trades": 15255, "taker_buy_base": 1811135.74, "taker_buy_quote": 312657.398328 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1601, "high": 0.1724, "low": 0.1598, "close": 0.1713, "volume": 773302.5, "close_time": 1766188799999, "quote_volume": 129686.865234, "trades": 3336, "taker_buy_base": 404812.16, "taker_buy_quote": 67862.876051 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1719, "high": 0.1755, "low": 0.1707, "close": 0.1733, "volume": 434229.47, "close_time": 1766275199999, "quote_volume": 74961.997577, "trades": 1721, "taker_buy_base": 214280.93, "taker_buy_quote": 37004.508249 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1734, "high": 0.1738, "low": 0.164, "close": 0.1664, "volume": 293244.47, "close_time": 1766361599999, "quote_volume": 49334.926382, "trades": 1047, "taker_buy_base": 163105.01, "taker_buy_quote": 27426.975963 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1665, "high": 0.1691, "low": 0.1594, "close": 0.1634, "volume": 679480.16, "close_time": 1766447999999, "quote_volume": 111647.286635, "trades": 2568, "taker_buy_base": 355627.46, "taker_buy_quote": 58443.379821 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1634, "high": 0.1634, "low": 0.1579, "close": 0.1626, "volume": 347415.92, "close_time": 1766534399999, "quote_volume": 55985.678923, "trades": 965, "taker_buy_base": 184415.89, "taker_buy_quote": 29764.968139 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1617, "high": 0.175, "low": 0.1594, "close": 0.1664, "volume": 655908.67, "close_time": 1766620799999, "quote_volume": 108781.275613, "trades": 2140, "taker_buy_base": 337792.63, "taker_buy_quote": 56008.097136 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1674, "high": 0.2159, "low": 0.1674, "close": 0.1917, "volume": 5561558.79, "close_time": 1766707199999, "quote_volume": 1078565.863165, "trades": 11528, "taker_buy_base": 2839071.98, "taker_buy_quote": 549668.174831 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1915, "high": 0.1952, "low": 0.1745, "close": 0.1775, "volume": 771939.06, "close_time": 1766793599999, "quote_volume": 139763.033317, "trades": 2313, "taker_buy_base": 345567.14, "taker_buy_quote": 62677.199019 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1768, "high": 0.1795, "low": 0.1672, "close": 0.1716, "volume": 425854.16, "close_time": 1766879999999, "quote_volume": 73327.388814, "trades": 1378, "taker_buy_base": 204232.04, "taker_buy_quote": 35132.632377 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1713, "high": 0.1748, "low": 0.1645, "close": 0.1672, "volume": 176649.06, "close_time": 1766966399999, "quote_volume": 29990.588873, "trades": 957, "taker_buy_base": 87937.82, "taker_buy_quote": 14997.887777 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1672, "high": 0.1835, "low": 0.1658, "close": 0.17, "volume": 511619.56, "close_time": 1767052799999, "quote_volume": 88348.336248, "trades": 1445, "taker_buy_base": 269438.93, "taker_buy_quote": 46531.093329 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.17, "high": 0.1743, "low": 0.165, "close": 0.1733, "volume": 371938.16, "close_time": 1767139199999, "quote_volume": 63202.272594, "trades": 941, "taker_buy_base": 172835.32, "taker_buy_quote": 29355.348137 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1729, "high": 0.1758, "low": 0.1665, "close": 0.1688, "volume": 263917.16, "close_time": 1767225599999, "quote_volume": 45028.301446, "trades": 1353, "taker_buy_base": 140192.52, "taker_buy_quote": 23839.661035 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1683, "high": 0.1723, "low": 0.1672, "close": 0.1716, "volume": 226373.95, "close_time": 1767311999999, "quote_volume": 38306.434404, "trades": 609, "taker_buy_base": 125060.5, "taker_buy_quote": 21188.415345 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.171, "high": 0.178, "low": 0.1683, "close": 0.1772, "volume": 106657.99, "close_time": 1767398399999, "quote_volume": 18592.989469, "trades": 330, "taker_buy_base": 49666.52, "taker_buy_quote": 8677.64782 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.1778, "high": 0.1817, "low": 0.1741, "close": 0.1792, "volume": 189640.99, "close_time": 1767484799999, "quote_volume": 33964.122942, "trades": 726, "taker_buy_base": 80494.16, "taker_buy_quote": 14434.565426 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.1819, "high": 0.1828, "low": 0.1784, "close": 0.181, "volume": 226604.89, "close_time": 1767571199999, "quote_volume": 40950.240868, "trades": 749, "taker_buy_base": 116362.23, "taker_buy_quote": 21043.620123 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1811, "high": 0.1832, "low": 0.174, "close": 0.1813, "volume": 757316.44, "close_time": 1767657599999, "quote_volume": 134656.930452, "trades": 4953, "taker_buy_base": 346193.88, "taker_buy_quote": 61498.819107 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.1813, "high": 0.1833, "low": 0.175, "close": 0.1823, "volume": 892925.4, "close_time": 1767743999999, "quote_volume": 160258.201935, "trades": 4856, "taker_buy_base": 424778.21, "taker_buy_quote": 76237.813211 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.1822, "high": 0.1831, "low": 0.169, "close": 0.1717, "volume": 353293.22, "close_time": 1767830399999, "quote_volume": 62802.547755, "trades": 604, "taker_buy_base": 169343.74, "taker_buy_quote": 30204.785593 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1698, "high": 0.1717, "low": 0.1666, "close": 0.1705, "volume": 122431.41, "close_time": 1767916799999, "quote_volume": 20715.13718, "trades": 433, "taker_buy_base": 76569.41, "taker_buy_quote": 12971.910403 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.1702, "high": 0.1702, "low": 0.1626, "close": 0.1681, "volume": 435536.21, "close_time": 1768003199999, "quote_volume": 72687.741694, "trades": 3089, "taker_buy_base": 208212.05, "taker_buy_quote": 34755.788052 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1681, "high": 0.1737, "low": 0.1655, "close": 0.1687, "volume": 575178.33, "close_time": 1768089599999, "quote_volume": 97333.884781, "trades": 3802, "taker_buy_base": 273266.85, "taker_buy_quote": 46264.9005 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.1687, "high": 0.1718, "low": 0.1639, "close": 0.1664, "volume": 338095.2, "close_time": 1768175999999, "quote_volume": 57091.258857, "trades": 2697, "taker_buy_base": 161300.37, "taker_buy_quote": 27264.447211 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1662, "high": 0.1676, "low": 0.1609, "close": 0.1625, "volume": 1030318.1, "close_time": 1768262399999, "quote_volume": 168954.086572, "trades": 9774, "taker_buy_base": 458993.38, "taker_buy_quote": 75312.254806 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1623, "high": 0.1692, "low": 0.161, "close": 0.1674, "volume": 246640.32, "close_time": 1768348799999, "quote_volume": 40609.321361, "trades": 912, "taker_buy_base": 123943.86, "taker_buy_quote": 20442.998286 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.1673, "high": 0.1737, "low": 0.1664, "close": 0.1705, "volume": 554265.43, "close_time": 1768435199999, "quote_volume": 94158.596547, "trades": 1313, "taker_buy_base": 239601.51, "taker_buy_quote": 40629.771684 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.1704, "high": 0.1812, "low": 0.1588, "close": 0.164, "volume": 631516.42, "close_time": 1768521599999, "quote_volume": 105755.965839, "trades": 774, "taker_buy_base": 279096.76, "taker_buy_quote": 46587.852861 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1633, "high": 0.1663, "low": 0.1589, "close": 0.1643, "volume": 406802.27, "close_time": 1768607999999, "quote_volume": 66301.616821, "trades": 519, "taker_buy_base": 166889.57, "taker_buy_quote": 27231.391619 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1647, "high": 0.1648, "low": 0.1591, "close": 0.1615, "volume": 296670.96, "close_time": 1768694399999, "quote_volume": 48221.019935, "trades": 972, "taker_buy_base": 118282.88, "taker_buy_quote": 19213.351579 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1615, "high": 0.1625, "low": 0.1523, "close": 0.1527, "volume": 8691386.52, "close_time": 1768780799999, "quote_volume": 1380094.638253, "trades": 16528, "taker_buy_base": 4143054.04, "taker_buy_quote": 658092.907372 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1527, "high": 0.1527, "low": 0.1315, "close": 0.1438, "volume": 828579.72, "close_time": 1768867199999, "quote_volume": 117765.931485, "trades": 1071, "taker_buy_base": 414999.83, "taker_buy_quote": 58782.471623 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1436, "high": 0.1462, "low": 0.1359, "close": 0.1366, "volume": 198742.09, "close_time": 1768953599999, "quote_volume": 27808.214818, "trades": 323, "taker_buy_base": 83381.96, "taker_buy_quote": 11668.288421 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1368, "high": 0.1428, "low": 0.1346, "close": 0.1397, "volume": 201320.4, "close_time": 1769039999999, "quote_volume": 28051.8831, "trades": 305, "taker_buy_base": 94331.08, "taker_buy_quote": 13146.462774 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1411, "high": 0.146, "low": 0.136, "close": 0.139, "volume": 537993.44, "close_time": 1769126399999, "quote_volume": 75153.498946, "trades": 268, "taker_buy_base": 339495.92, "taker_buy_quote": 47186.573448 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1406, "high": 0.1461, "low": 0.1384, "close": 0.1402, "volume": 315349.06, "close_time": 1769212799999, "quote_volume": 44294.983651, "trades": 298, "taker_buy_base": 123896.41, "taker_buy_quote": 17446.773371 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1404, "high": 0.1468, "low": 0.1392, "close": 0.1449, "volume": 742805.95, "close_time": 1769299199999, "quote_volume": 105920.807621, "trades": 464, "taker_buy_base": 405578.43, "taker_buy_quote": 57959.838572 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1444, "high": 0.1744, "low": 0.1374, "close": 0.1384, "volume": 4642022.38, "close_time": 1769385599999, "quote_volume": 732282.721337, "trades": 3487, "taker_buy_base": 2358789.79, "taker_buy_quote": 371569.499791 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1378, "high": 0.1545, "low": 0.1376, "close": 0.1445, "volume": 1283810.89, "close_time": 1769471999999, "quote_volume": 187436.884008, "trades": 1022, "taker_buy_base": 653411.89, "taker_buy_quote": 95415.291165 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1434, "high": 0.1434, "low": 0.1359, "close": 0.1407, "volume": 149432.05, "close_time": 1769558399999, "quote_volume": 20799.395031, "trades": 215, "taker_buy_base": 65834.85, "taker_buy_quote": 9195.818564 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1398, "high": 0.142, "low": 0.1361, "close": 0.1377, "volume": 401600.15, "close_time": 1769644799999, "quote_volume": 55813.509297, "trades": 424, "taker_buy_base": 201691.92, "taker_buy_quote": 28042.910698 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1381, "high": 0.1388, "low": 0.1226, "close": 0.1256, "volume": 702798.9, "close_time": 1769731199999, "quote_volume": 90545.247188, "trades": 626, "taker_buy_base": 335124.33, "taker_buy_quote": 43104.228178 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1256, "high": 0.1256, "low": 0.118, "close": 0.1206, "volume": 502085.63, "close_time": 1769817599999, "quote_volume": 60932.838767, "trades": 668, "taker_buy_base": 253139.94, "taker_buy_quote": 30749.842172 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1205, "high": 0.1205, "low": 0.0968, "close": 0.106, "volume": 552743.27, "close_time": 1769903999999, "quote_volume": 59991.280969, "trades": 491, "taker_buy_base": 211502.93, "taker_buy_quote": 22850.021878 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1062, "high": 0.1118, "low": 0.1, "close": 0.1015, "volume": 330861.91, "close_time": 1769990399999, "quote_volume": 35599.916749, "trades": 302, "taker_buy_base": 202972.18, "taker_buy_quote": 21977.969989 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1007, "high": 0.1062, "low": 0.0951, "close": 0.1033, "volume": 370541.96, "close_time": 1770076799999, "quote_volume": 37624.336386, "trades": 396, "taker_buy_base": 169832.86, "taker_buy_quote": 17354.242511 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1028, "high": 0.1028, "low": 0.0947, "close": 0.0986, "volume": 324573.51, "close_time": 1770163199999, "quote_volume": 32510.462479, "trades": 375, "taker_buy_base": 114770.17, "taker_buy_quote": 11470.366206 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0983, "high": 0.1025, "low": 0.0938, "close": 0.0975, "volume": 185549.66, "close_time": 1770249599999, "quote_volume": 17993.773831, "trades": 279, "taker_buy_base": 111582.73, "taker_buy_quote": 10816.475919 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0966, "high": 0.097, "low": 0.0783, "close": 0.0792, "volume": 468633.21, "close_time": 1770335999999, "quote_volume": 40885.82919, "trades": 734, "taker_buy_base": 171202.47, "taker_buy_quote": 14767.16764 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0788, "high": 0.0883, "low": 0.0704, "close": 0.086, "volume": 473572.15, "close_time": 1770422399999, "quote_volume": 38593.897139, "trades": 725, "taker_buy_base": 229919.98, "taker_buy_quote": 18721.047311 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0854, "high": 0.0872, "low": 0.0814, "close": 0.0842, "volume": 259692.02, "close_time": 1770508799999, "quote_volume": 21858.86127, "trades": 269, "taker_buy_base": 109590.42, "taker_buy_quote": 9236.258463 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0843, "high": 0.0862, "low": 0.0817, "close": 0.0827, "volume": 117372.78, "close_time": 1770595199999, "quote_volume": 9871.704815, "trades": 152, "taker_buy_base": 66649.8, "taker_buy_quote": 5617.567413 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0819, "high": 0.0833, "low": 0.0783, "close": 0.0813, "volume": 86304.31, "close_time": 1770681599999, "quote_volume": 7028.036242, "trades": 86, "taker_buy_base": 49465.01, "taker_buy_quote": 4044.828588 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.081, "high": 0.0835, "low": 0.0804, "close": 0.0805, "volume": 135240.99, "close_time": 1770767999999, "quote_volume": 11056.150885, "trades": 118, "taker_buy_base": 53806.43, "taker_buy_quote": 4405.202133 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0812, "high": 0.086, "low": 0.078, "close": 0.0844, "volume": 369920.19, "close_time": 1770854399999, "quote_volume": 30022.414531, "trades": 269, "taker_buy_base": 205476.01, "taker_buy_quote": 16628.503812 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0846, "high": 0.0994, "low": 0.0846, "close": 0.0878, "volume": 919474.49, "close_time": 1770940799999, "quote_volume": 83209.224593, "trades": 918, "taker_buy_base": 491299.52, "taker_buy_quote": 44651.56452 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0887, "high": 0.1018, "low": 0.0856, "close": 0.0926, "volume": 1240949.52, "close_time": 1771027199999, "quote_volume": 117317.354438, "trades": 939, "taker_buy_base": 641626.05, "taker_buy_quote": 60639.640141 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.092, "high": 0.0968, "low": 0.0918, "close": 0.0961, "volume": 460278.03, "close_time": 1771113599999, "quote_volume": 43734.537885, "trades": 353, "taker_buy_base": 227387.8, "taker_buy_quote": 21664.52489 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0949, "high": 0.0955, "low": 0.0876, "close": 0.0886, "volume": 366156.23, "close_time": 1771199999999, "quote_volume": 33478.717452, "trades": 357, "taker_buy_base": 179693.62, "taker_buy_quote": 16437.856863 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0892, "high": 0.0907, "low": 0.088, "close": 0.0895, "volume": 133825.99, "close_time": 1771286399999, "quote_volume": 11930.818615, "trades": 209, "taker_buy_base": 60453.61, "taker_buy_quote": 5398.976607 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0894, "high": 0.0933, "low": 0.0884, "close": 0.091, "volume": 243703.35, "close_time": 1771372799999, "quote_volume": 22085.150414, "trades": 225, "taker_buy_base": 115198.38, "taker_buy_quote": 10410.69652 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0905, "high": 0.0907, "low": 0.0848, "close": 0.0852, "volume": 129937.04, "close_time": 1771459199999, "quote_volume": 11495.369784, "trades": 166, "taker_buy_base": 58412.09, "taker_buy_quote": 5173.747368 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0854, "high": 0.0857, "low": 0.081, "close": 0.0833, "volume": 125775.62, "close_time": 1771545599999, "quote_volume": 10539.496415, "trades": 119, "taker_buy_base": 53390.79, "taker_buy_quote": 4496.517106 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0844, "high": 0.0867, "low": 0.0828, "close": 0.0862, "volume": 59858.61, "close_time": 1771631999999, "quote_volume": 5124.359752, "trades": 119, "taker_buy_base": 38773.05, "taker_buy_quote": 3327.945482 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0873, "high": 0.0927, "low": 0.0873, "close": 0.0885, "volume": 209519.36, "close_time": 1771718399999, "quote_volume": 18834.124436, "trades": 224, "taker_buy_base": 95214.14, "taker_buy_quote": 8575.245791 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0883, "high": 0.0883, "low": 0.0836, "close": 0.0843, "volume": 117331.32, "close_time": 1771804799999, "quote_volume": 10064.037904, "trades": 75, "taker_buy_base": 45107.88, "taker_buy_quote": 3861.315932 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0828, "high": 0.0847, "low": 0.0794, "close": 0.0811, "volume": 62489.59, "close_time": 1771891199999, "quote_volume": 5156.882165, "trades": 174, "taker_buy_base": 28205.88, "taker_buy_quote": 2326.025668 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0815, "high": 0.0819, "low": 0.0793, "close": 0.0815, "volume": 73905.01, "close_time": 1771977599999, "quote_volume": 5933.084336, "trades": 138, "taker_buy_base": 46349.98, "taker_buy_quote": 3724.831992 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0815, "high": 0.0886, "low": 0.0815, "close": 0.0859, "volume": 116784.76, "close_time": 1772063999999, "quote_volume": 9987.318171, "trades": 198, "taker_buy_base": 78170.9, "taker_buy_quote": 6686.583381 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0868, "high": 0.0949, "low": 0.0823, "close": 0.0873, "volume": 343733.7, "close_time": 1772150399999, "quote_volume": 30383.78903, "trades": 591, "taker_buy_base": 189645.74, "taker_buy_quote": 16724.913817 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0861, "high": 0.1226, "low": 0.0857, "close": 0.0887, "volume": 4643090.62, "close_time": 1772236799999, "quote_volume": 469869.154395, "trades": 4202, "taker_buy_base": 2266872.87, "taker_buy_quote": 230112.113482 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0886, "high": 0.1194, "low": 0.0877, "close": 0.0981, "volume": 14504132.61, "close_time": 1772323199999, "quote_volume": 1473824.870229, "trades": 12384, "taker_buy_base": 7107537.63, "taker_buy_quote": 720350.724009 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0977, "high": 0.1056, "low": 0.0905, "close": 0.0925, "volume": 3652376.91, "close_time": 1772409599999, "quote_volume": 356758.415941, "trades": 2610, "taker_buy_base": 2021349.98, "taker_buy_quote": 197657.725737 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0928, "high": 0.0957, "low": 0.0869, "close": 0.0899, "volume": 1473058.81, "close_time": 1772495999999, "quote_volume": 133193.812639, "trades": 918, "taker_buy_base": 924281.13, "taker_buy_quote": 83833.8679 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0898, "high": 0.0898, "low": 0.0841, "close": 0.0871, "volume": 500104.59, "close_time": 1772582399999, "quote_volume": 43477.46886, "trades": 317, "taker_buy_base": 253857.87, "taker_buy_quote": 22177.184002 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0863, "high": 0.0893, "low": 0.0839, "close": 0.0878, "volume": 563439.91, "close_time": 1772668799999, "quote_volume": 48868.690751, "trades": 281, "taker_buy_base": 243349.29, "taker_buy_quote": 21211.242531 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0886, "high": 0.0886, "low": 0.0844, "close": 0.0856, "volume": 170927.41, "close_time": 1772755199999, "quote_volume": 14805.874129, "trades": 197, "taker_buy_base": 76910.59, "taker_buy_quote": 6647.034757 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0855, "high": 0.088, "low": 0.0821, "close": 0.0827, "volume": 285314.68, "close_time": 1772841599999, "quote_volume": 24388.126483, "trades": 276, "taker_buy_base": 142942.88, "taker_buy_quote": 12272.161691 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0824, "high": 0.0832, "low": 0.0809, "close": 0.0809, "volume": 297625.35, "close_time": 1772927999999, "quote_volume": 24358.118977, "trades": 179, "taker_buy_base": 212053.13, "taker_buy_quote": 17356.922829 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0809, "high": 0.0809, "low": 0.0785, "close": 0.0786, "volume": 70718.52, "close_time": 1773014399999, "quote_volume": 5619.417485, "trades": 130, "taker_buy_base": 17919.38, "taker_buy_quote": 1424.746471 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0788, "high": 0.0811, "low": 0.0784, "close": 0.0794, "volume": 131694.87, "close_time": 1773100799999, "quote_volume": 10539.829809, "trades": 91, "taker_buy_base": 59010.44, "taker_buy_quote": 4698.938283 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0796, "high": 0.0828, "low": 0.0796, "close": 0.0822, "volume": 354594.18, "close_time": 1773187199999, "quote_volume": 28955.912486, "trades": 300, "taker_buy_base": 195099.31, "taker_buy_quote": 15960.964291 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0817, "high": 0.0869, "low": 0.0817, "close": 0.0853, "volume": 616924.95, "close_time": 1773273599999, "quote_volume": 52013.891514, "trades": 411, "taker_buy_base": 323384.89, "taker_buy_quote": 27338.810223 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.086, "high": 0.086, "low": 0.0822, "close": 0.0837, "volume": 118491.29, "close_time": 1773359999999, "quote_volume": 9923.465055, "trades": 179, "taker_buy_base": 81234.82, "taker_buy_quote": 6801.968414 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0843, "high": 0.0859, "low": 0.0828, "close": 0.0828, "volume": 190483.37, "close_time": 1773446399999, "quote_volume": 16054.176967, "trades": 212, "taker_buy_base": 97496.97, "taker_buy_quote": 8232.2396 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0826, "high": 0.0842, "low": 0.0813, "close": 0.0831, "volume": 215236.59, "close_time": 1773532799999, "quote_volume": 17803.785363, "trades": 171, "taker_buy_base": 105776.37, "taker_buy_quote": 8772.719577 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0826, "high": 0.084, "low": 0.0823, "close": 0.084, "volume": 47276.43, "close_time": 1773619199999, "quote_volume": 3934.266017, "trades": 63, "taker_buy_base": 24555.41, "taker_buy_quote": 2046.635011 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0843, "high": 0.0887, "low": 0.0836, "close": 0.0877, "volume": 685508.39, "close_time": 1773705599999, "quote_volume": 59346.126858, "trades": 419, "taker_buy_base": 150683.02, "taker_buy_quote": 13079.187416 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0878, "high": 0.0907, "low": 0.087, "close": 0.088, "volume": 936741.75, "close_time": 1773791999999, "quote_volume": 83007.653644, "trades": 504, "taker_buy_base": 567804.97, "taker_buy_quote": 50355.93618 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0882, "high": 0.089, "low": 0.0812, "close": 0.0825, "volume": 147271.64, "close_time": 1773878399999, "quote_volume": 12171.505947, "trades": 163, "taker_buy_base": 96167.67, "taker_buy_quote": 7933.433739 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0829, "high": 0.087, "low": 0.082, "close": 0.0843, "volume": 332260.08, "close_time": 1773964799999, "quote_volume": 28205.787869, "trades": 350, "taker_buy_base": 262743.58, "taker_buy_quote": 22350.825986 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0842, "high": 0.0852, "low": 0.0824, "close": 0.0835, "volume": 143269.79, "close_time": 1774051199999, "quote_volume": 11950.424311, "trades": 89, "taker_buy_base": 21523.12, "taker_buy_quote": 1797.156553 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0842, "high": 0.0865, "low": 0.0833, "close": 0.0835, "volume": 356827.52, "close_time": 1774137599999, "quote_volume": 30536.090832, "trades": 145, "taker_buy_base": 50616.26, "taker_buy_quote": 4326.405267 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0834, "high": 0.0866, "low": 0.0823, "close": 0.0832, "volume": 455186.66, "close_time": 1774223999999, "quote_volume": 37901.438271, "trades": 202, "taker_buy_base": 352256.29, "taker_buy_quote": 29290.653969 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0829, "high": 0.0861, "low": 0.0814, "close": 0.086, "volume": 160622.7, "close_time": 1774310399999, "quote_volume": 13488.947939, "trades": 138, "taker_buy_base": 74772.19, "taker_buy_quote": 6269.518483 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0867, "high": 0.0872, "low": 0.0831, "close": 0.0847, "volume": 37059.65, "close_time": 1774396799999, "quote_volume": 3135.335695, "trades": 89, "taker_buy_base": 17000.51, "taker_buy_quote": 1440.176447 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0842, "high": 0.0865, "low": 0.0832, "close": 0.0857, "volume": 212480.92, "close_time": 1774483199999, "quote_volume": 18005.21362, "trades": 183, "taker_buy_base": 106363.51, "taker_buy_quote": 8981.68414 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0862, "high": 0.0862, "low": 0.0789, "close": 0.0797, "volume": 603881.96, "close_time": 1774569599999, "quote_volume": 48236.689363, "trades": 353, "taker_buy_base": 162034.0, "taker_buy_quote": 12989.576929 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0795, "high": 0.0816, "low": 0.0767, "close": 0.0774, "volume": 548213.75, "close_time": 1774655999999, "quote_volume": 43019.18086, "trades": 401, "taker_buy_base": 415621.34, "taker_buy_quote": 32504.831728 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0773, "high": 0.0797, "low": 0.0761, "close": 0.0775, "volume": 25591.16, "close_time": 1774742399999, "quote_volume": 1990.814655, "trades": 77, "taker_buy_base": 21293.12, "taker_buy_quote": 1657.020615 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0776, "high": 0.0782, "low": 0.0734, "close": 0.0748, "volume": 84567.37, "close_time": 1774828799999, "quote_volume": 6353.569366, "trades": 86, "taker_buy_base": 50587.9, "taker_buy_quote": 3780.624302 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0751, "high": 0.0771, "low": 0.0751, "close": 0.0758, "volume": 168107.73, "close_time": 1774915199999, "quote_volume": 12822.644581, "trades": 104, "taker_buy_base": 99509.33, "taker_buy_quote": 7594.640646 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.076, "high": 0.0808, "low": 0.0757, "close": 0.0805, "volume": 304461.82, "close_time": 1775001599999, "quote_volume": 23687.022358, "trades": 234, "taker_buy_base": 152481.11, "taker_buy_quote": 11861.035699 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0791, "high": 0.0813, "low": 0.0787, "close": 0.0799, "volume": 181542.92, "close_time": 1775087999999, "quote_volume": 14537.356926, "trades": 176, "taker_buy_base": 123658.92, "taker_buy_quote": 9899.902851 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0803, "high": 0.0805, "low": 0.0759, "close": 0.0765, "volume": 191691.92, "close_time": 1775174399999, "quote_volume": 14829.73769, "trades": 238, "taker_buy_base": 85151.33, "taker_buy_quote": 6578.640315 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0768, "high": 0.078, "low": 0.076, "close": 0.0767, "volume": 87620.29, "close_time": 1775260799999, "quote_volume": 6733.224412, "trades": 154, "taker_buy_base": 55802.45, "taker_buy_quote": 4287.369296 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0759, "high": 0.0793, "low": 0.0759, "close": 0.0792, "volume": 242962.76, "close_time": 1775347199999, "quote_volume": 18898.657467, "trades": 197, "taker_buy_base": 115583.62, "taker_buy_quote": 8998.261639 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0792, "high": 0.0795, "low": 0.0762, "close": 0.0793, "volume": 126723.56, "close_time": 1775433599999, "quote_volume": 9842.074311, "trades": 119, "taker_buy_base": 59124.66, "taker_buy_quote": 4609.589481 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0795, "high": 0.082, "low": 0.0784, "close": 0.0806, "volume": 191753.46, "close_time": 1775519999999, "quote_volume": 15380.011842, "trades": 260, "taker_buy_base": 111138.71, "taker_buy_quote": 8910.779665 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0809, "high": 0.0919, "low": 0.0801, "close": 0.0846, "volume": 1418673.02, "close_time": 1775606399999, "quote_volume": 119706.698791, "trades": 1360, "taker_buy_base": 803827.32, "taker_buy_quote": 67673.369285 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0847, "high": 0.085, "low": 0.0811, "close": 0.0818, "volume": 170778.93, "close_time": 1775692799999, "quote_volume": 14229.619462, "trades": 238, "taker_buy_base": 36234.95, "taker_buy_quote": 3020.6141 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0808, "high": 0.0842, "low": 0.0806, "close": 0.0823, "volume": 201841.35, "close_time": 1775779199999, "quote_volume": 16472.038403, "trades": 293, "taker_buy_base": 118919.6, "taker_buy_quote": 9715.458624 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0821, "high": 0.0835, "low": 0.0811, "close": 0.0828, "volume": 99959.14, "close_time": 1775865599999, "quote_volume": 8191.779655, "trades": 78, "taker_buy_base": 35033.73, "taker_buy_quote": 2874.883618 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.0831, "high": 0.0868, "low": 0.0819, "close": 0.0852, "volume": 608677.89, "close_time": 1775951999999, "quote_volume": 51389.953834, "trades": 526, "taker_buy_base": 228060.93, "taker_buy_quote": 19194.972633 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.0849, "high": 0.0858, "low": 0.0787, "close": 0.0797, "volume": 624373.96, "close_time": 1776038399999, "quote_volume": 51201.538749, "trades": 459, "taker_buy_base": 412217.7, "taker_buy_quote": 33980.624643 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.0798, "high": 0.0842, "low": 0.0794, "close": 0.0839, "volume": 147115.9, "close_time": 1776124799999, "quote_volume": 11958.326874, "trades": 181, "taker_buy_base": 71398.94, "taker_buy_quote": 5800.265352 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.0839, "high": 0.0839, "low": 0.0806, "close": 0.0811, "volume": 167256.04, "close_time": 1776211199999, "quote_volume": 13721.590242, "trades": 190, "taker_buy_base": 97943.52, "taker_buy_quote": 8032.28123 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.0813, "high": 0.0837, "low": 0.0807, "close": 0.0837, "volume": 304984.04, "close_time": 1776297599999, "quote_volume": 25028.696785, "trades": 250, "taker_buy_base": 153841.27, "taker_buy_quote": 12614.873586 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.0836, "high": 0.0872, "low": 0.083, "close": 0.0869, "volume": 564226.23, "close_time": 1776383999999, "quote_volume": 47949.13383, "trades": 574, "taker_buy_base": 264255.35, "taker_buy_quote": 22468.852174 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.0866, "high": 0.0927, "low": 0.0866, "close": 0.0892, "volume": 653391.25, "close_time": 1776470399999, "quote_volume": 58730.372855, "trades": 632, "taker_buy_base": 392373.42, "taker_buy_quote": 35303.255764 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.0879, "high": 0.0895, "low": 0.0843, "close": 0.0843, "volume": 207093.46, "close_time": 1776556799999, "quote_volume": 17837.464705, "trades": 380, "taker_buy_base": 76120.07, "taker_buy_quote": 6608.559305 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.0842, "high": 0.0848, "low": 0.0813, "close": 0.0818, "volume": 69085.54, "close_time": 1776643199999, "quote_volume": 5754.717697, "trades": 155, "taker_buy_base": 34475.1, "taker_buy_quote": 2875.411555 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.0824, "high": 0.0856, "low": 0.0824, "close": 0.0845, "volume": 108538.01, "close_time": 1776729599999, "quote_volume": 9178.181378, "trades": 117, "taker_buy_base": 55911.57, "taker_buy_quote": 4731.238533 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.0845, "high": 0.087, "low": 0.0838, "close": 0.087, "volume": 152236.37, "close_time": 1776815999999, "quote_volume": 13028.818172, "trades": 158, "taker_buy_base": 88909.24, "taker_buy_quote": 7612.172316 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.0871, "high": 0.0895, "low": 0.0864, "close": 0.0864, "volume": 301034.99, "close_time": 1776902399999, "quote_volume": 26496.089214, "trades": 237, "taker_buy_base": 148208.38, "taker_buy_quote": 13081.229831 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.0862, "high": 0.0862, "low": 0.0837, "close": 0.0861, "volume": 210370.82, "close_time": 1776988799999, "quote_volume": 17737.365993, "trades": 171, "taker_buy_base": 47741.43, "taker_buy_quote": 4030.426174 }, { "timestamp": 1776988800000, "datetime": "2026-04-24T00:00:00", "open": 0.0863, "high": 0.088, "low": 0.0857, "close": 0.0872, "volume": 158998.32, "close_time": 1777075199999, "quote_volume": 13763.272624, "trades": 112, "taker_buy_base": 135188.38, "taker_buy_quote": 11684.229301 }, { "timestamp": 1777075200000, "datetime": "2026-04-25T00:00:00", "open": 0.0871, "high": 0.0888, "low": 0.0858, "close": 0.0871, "volume": 235460.27, "close_time": 1777161599999, "quote_volume": 20550.448304, "trades": 200, "taker_buy_base": 123410.5, "taker_buy_quote": 10737.345675 }, { "timestamp": 1777161600000, "datetime": "2026-04-26T00:00:00", "open": 0.0871, "high": 0.0956, "low": 0.0864, "close": 0.0883, "volume": 1027053.58, "close_time": 1777247999999, "quote_volume": 92953.801013, "trades": 953, "taker_buy_base": 467581.89, "taker_buy_quote": 42390.400859 }, { "timestamp": 1777248000000, "datetime": "2026-04-27T00:00:00", "open": 0.0883, "high": 0.0896, "low": 0.0823, "close": 0.0841, "volume": 243633.79, "close_time": 1777334399999, "quote_volume": 20781.377773, "trades": 275, "taker_buy_base": 74528.24, "taker_buy_quote": 6443.280046 }, { "timestamp": 1777334400000, "datetime": "2026-04-28T00:00:00", "open": 0.0841, "high": 0.085, "low": 0.0826, "close": 0.0835, "volume": 124320.12, "close_time": 1777420799999, "quote_volume": 10411.886146, "trades": 170, "taker_buy_base": 71200.91, "taker_buy_quote": 5966.029932 }, { "timestamp": 1777420800000, "datetime": "2026-04-29T00:00:00", "open": 0.0836, "high": 0.0858, "low": 0.0805, "close": 0.0823, "volume": 353077.12, "close_time": 1777507199999, "quote_volume": 29833.64974, "trades": 312, "taker_buy_base": 176779.54, "taker_buy_quote": 14967.417199 }, { "timestamp": 1777507200000, "datetime": "2026-04-30T00:00:00", "open": 0.082, "high": 0.0831, "low": 0.0813, "close": 0.0817, "volume": 76421.07, "close_time": 1777593599999, "quote_volume": 6273.022543, "trades": 80, "taker_buy_base": 41618.92, "taker_buy_quote": 3415.492964 }, { "timestamp": 1777593600000, "datetime": "2026-05-01T00:00:00", "open": 0.0821, "high": 0.0837, "low": 0.0815, "close": 0.0829, "volume": 118172.79, "close_time": 1777679999999, "quote_volume": 9799.902795, "trades": 94, "taker_buy_base": 53889.19, "taker_buy_quote": 4470.774092 }, { "timestamp": 1777680000000, "datetime": "2026-05-02T00:00:00", "open": 0.0831, "high": 0.0867, "low": 0.0827, "close": 0.0859, "volume": 214556.44, "close_time": 1777766399999, "quote_volume": 18049.086355, "trades": 218, "taker_buy_base": 168080.25, "taker_buy_quote": 14124.641611 }, { "timestamp": 1777766400000, "datetime": "2026-05-03T00:00:00", "open": 0.0859, "high": 0.086, "low": 0.0834, "close": 0.0839, "volume": 246121.18, "close_time": 1777852799999, "quote_volume": 20702.412157, "trades": 215, "taker_buy_base": 75244.33, "taker_buy_quote": 6339.378994 }, { "timestamp": 1777852800000, "datetime": "2026-05-04T00:00:00", "open": 0.0836, "high": 0.0858, "low": 0.0826, "close": 0.0838, "volume": 454335.07, "close_time": 1777939199999, "quote_volume": 38351.680472, "trades": 406, "taker_buy_base": 219671.03, "taker_buy_quote": 18532.71568 }, { "timestamp": 1777939200000, "datetime": "2026-05-05T00:00:00", "open": 0.0844, "high": 0.0863, "low": 0.0843, "close": 0.0856, "volume": 212986.69, "close_time": 1778025599999, "quote_volume": 18126.336241, "trades": 265, "taker_buy_base": 158887.51, "taker_buy_quote": 13537.364269 }, { "timestamp": 1778025600000, "datetime": "2026-05-06T00:00:00", "open": 0.0853, "high": 0.089, "low": 0.0853, "close": 0.0879, "volume": 294446.71, "close_time": 1778111999999, "quote_volume": 25781.847743, "trades": 370, "taker_buy_base": 166066.88, "taker_buy_quote": 14546.374911 }, { "timestamp": 1778112000000, "datetime": "2026-05-07T00:00:00", "open": 0.0879, "high": 0.0895, "low": 0.086, "close": 0.0881, "volume": 674234.75, "close_time": 1778198399999, "quote_volume": 59109.314704, "trades": 855, "taker_buy_base": 332916.4, "taker_buy_quote": 29179.554483 }, { "timestamp": 1778198400000, "datetime": "2026-05-08T00:00:00", "open": 0.0884, "high": 0.0932, "low": 0.0828, "close": 0.0892, "volume": 1175403.14, "close_time": 1778284799999, "quote_volume": 104575.106949, "trades": 1695, "taker_buy_base": 594618.51, "taker_buy_quote": 52774.903086 }, { "timestamp": 1778284800000, "datetime": "2026-05-09T00:00:00", "open": 0.0893, "high": 0.1052, "low": 0.0893, "close": 0.1, "volume": 2885914.26, "close_time": 1778371199999, "quote_volume": 277504.228464, "trades": 3557, "taker_buy_base": 1538466.83, "taker_buy_quote": 148160.049219 }, { "timestamp": 1778371200000, "datetime": "2026-05-10T00:00:00", "open": 0.0993, "high": 0.2141, "low": 0.0968, "close": 0.1239, "volume": 25909564.16, "close_time": 1778457599999, "quote_volume": 3613413.779485, "trades": 37531, "taker_buy_base": 13061609.33, "taker_buy_quote": 1822633.556739 }, { "timestamp": 1778457600000, "datetime": "2026-05-11T00:00:00", "open": 0.1242, "high": 0.138, "low": 0.1135, "close": 0.1149, "volume": 7529002.76, "close_time": 1778543999999, "quote_volume": 938004.253402, "trades": 8297, "taker_buy_base": 3457442.7, "taker_buy_quote": 430042.96999 }, { "timestamp": 1778544000000, "datetime": "2026-05-12T00:00:00", "open": 0.1142, "high": 0.1173, "low": 0.1065, "close": 0.1069, "volume": 1903314.55, "close_time": 1778630399999, "quote_volume": 213522.352743, "trades": 2014, "taker_buy_base": 895182.6, "taker_buy_quote": 100478.289269 }, { "timestamp": 1778630400000, "datetime": "2026-05-13T00:00:00", "open": 0.1067, "high": 0.1078, "low": 0.0986, "close": 0.0997, "volume": 1944660.5, "close_time": 1778716799999, "quote_volume": 202314.409187, "trades": 1331, "taker_buy_base": 978117.82, "taker_buy_quote": 101654.641016 }, { "timestamp": 1778716800000, "datetime": "2026-05-14T00:00:00", "open": 0.0997, "high": 0.1036, "low": 0.0974, "close": 0.1001, "volume": 3462103.55, "close_time": 1778803199999, "quote_volume": 347976.995574, "trades": 5574, "taker_buy_base": 1740223.53, "taker_buy_quote": 174813.929311 }, { "timestamp": 1778803200000, "datetime": "2026-05-15T00:00:00", "open": 0.1, "high": 0.1018, "low": 0.0929, "close": 0.0963, "volume": 2550726.15, "close_time": 1778889599999, "quote_volume": 245904.858186, "trades": 6530, "taker_buy_base": 1320854.36, "taker_buy_quote": 127377.26757 }, { "timestamp": 1778889600000, "datetime": "2026-05-16T00:00:00", "open": 0.096, "high": 0.0992, "low": 0.0905, "close": 0.0938, "volume": 2139733.45, "close_time": 1778975999999, "quote_volume": 202081.189423, "trades": 2890, "taker_buy_base": 1027546.96, "taker_buy_quote": 97192.659231 }, { "timestamp": 1778976000000, "datetime": "2026-05-17T00:00:00", "open": 0.0937, "high": 0.0969, "low": 0.0878, "close": 0.0897, "volume": 1856552.91, "close_time": 1779062399999, "quote_volume": 173448.839409, "trades": 2723, "taker_buy_base": 888015.87, "taker_buy_quote": 83071.186172 }, { "timestamp": 1779062400000, "datetime": "2026-05-18T00:00:00", "open": 0.0898, "high": 0.0902, "low": 0.0875, "close": 0.0901, "volume": 834134.94, "close_time": 1779148799999, "quote_volume": 74063.971694, "trades": 2001, "taker_buy_base": 431065.32, "taker_buy_quote": 38305.927653 }, { "timestamp": 1779148800000, "datetime": "2026-05-19T00:00:00", "open": 0.0901, "high": 0.0961, "low": 0.0899, "close": 0.0927, "volume": 3032721.12, "close_time": 1779235199999, "quote_volume": 282127.117819, "trades": 3407, "taker_buy_base": 1563827.17, "taker_buy_quote": 145388.802962 }, { "timestamp": 1779235200000, "datetime": "2026-05-20T00:00:00", "open": 0.0926, "high": 0.0972, "low": 0.0911, "close": 0.0942, "volume": 1778905.8, "close_time": 1779321599999, "quote_volume": 166289.852707, "trades": 2836, "taker_buy_base": 978333.79, "taker_buy_quote": 91458.029291 }, { "timestamp": 1779321600000, "datetime": "2026-05-21T00:00:00", "open": 0.094, "high": 0.0965, "low": 0.0927, "close": 0.0957, "volume": 1122061.71, "close_time": 1779407999999, "quote_volume": 106353.713492, "trades": 1988, "taker_buy_base": 729413.05, "taker_buy_quote": 69142.22712 }, { "timestamp": 1779408000000, "datetime": "2026-05-22T00:00:00", "open": 0.0957, "high": 0.0964, "low": 0.0891, "close": 0.09, "volume": 691537.76, "close_time": 1779494399999, "quote_volume": 64463.885819, "trades": 895, "taker_buy_base": 364413.42, "taker_buy_quote": 33952.744242 }, { "timestamp": 1779494400000, "datetime": "2026-05-23T00:00:00", "open": 0.0901, "high": 0.0938, "low": 0.0874, "close": 0.0917, "volume": 751428.09, "close_time": 1779580799999, "quote_volume": 67681.355695, "trades": 921, "taker_buy_base": 421764.79, "taker_buy_quote": 37968.636672 }, { "timestamp": 1779580800000, "datetime": "2026-05-24T00:00:00", "open": 0.0917, "high": 0.0917, "low": 0.0858, "close": 0.0877, "volume": 509949.22, "close_time": 1779667199999, "quote_volume": 45316.094473, "trades": 455, "taker_buy_base": 249973.08, "taker_buy_quote": 22248.776817 }, { "timestamp": 1779667200000, "datetime": "2026-05-25T00:00:00", "open": 0.0878, "high": 0.0904, "low": 0.0877, "close": 0.0886, "volume": 502914.92, "close_time": 1779753599999, "quote_volume": 44831.438389, "trades": 350, "taker_buy_base": 251643.8, "taker_buy_quote": 22426.013451 }, { "timestamp": 1779753600000, "datetime": "2026-05-26T00:00:00", "open": 0.0884, "high": 0.0887, "low": 0.0841, "close": 0.0853, "volume": 672305.84, "close_time": 1779839999999, "quote_volume": 58205.374274, "trades": 588, "taker_buy_base": 353375.65, "taker_buy_quote": 30632.467905 }, { "timestamp": 1779840000000, "datetime": "2026-05-27T00:00:00", "open": 0.0854, "high": 0.0908, "low": 0.0834, "close": 0.0878, "volume": 1660351.14, "close_time": 1779926399999, "quote_volume": 144150.19351, "trades": 1299, "taker_buy_base": 811446.18, "taker_buy_quote": 70414.723393 }, { "timestamp": 1779926400000, "datetime": "2026-05-28T00:00:00", "open": 0.0878, "high": 0.0916, "low": 0.0849, "close": 0.0883, "volume": 4282208.34, "close_time": 1780012799999, "quote_volume": 375948.414325, "trades": 2484, "taker_buy_base": 2067146.66, "taker_buy_quote": 181632.159482 }, { "timestamp": 1780012800000, "datetime": "2026-05-29T00:00:00", "open": 0.0884, "high": 0.0926, "low": 0.087, "close": 0.0878, "volume": 1185792.79, "close_time": 1780099199999, "quote_volume": 106827.360205, "trades": 1255, "taker_buy_base": 696414.7, "taker_buy_quote": 62788.732975 }, { "timestamp": 1780099200000, "datetime": "2026-05-30T00:00:00", "open": 0.0879, "high": 0.0896, "low": 0.0854, "close": 0.0856, "volume": 389234.35, "close_time": 1780185599999, "quote_volume": 33878.994082, "trades": 420, "taker_buy_base": 211800.08, "taker_buy_quote": 18494.981544 }, { "timestamp": 1780185600000, "datetime": "2026-05-31T00:00:00", "open": 0.0857, "high": 0.0869, "low": 0.0837, "close": 0.0869, "volume": 321509.83, "close_time": 1780271999999, "quote_volume": 27402.312526, "trades": 520, "taker_buy_base": 158673.24, "taker_buy_quote": 13495.795393 }, { "timestamp": 1780272000000, "datetime": "2026-06-01T00:00:00", "open": 0.087, "high": 0.0884, "low": 0.0809, "close": 0.0824, "volume": 508476.88, "close_time": 1780358399999, "quote_volume": 42259.106964, "trades": 684, "taker_buy_base": 236672.44, "taker_buy_quote": 19667.880109 }, { "timestamp": 1780358400000, "datetime": "2026-06-02T00:00:00", "open": 0.0825, "high": 0.0825, "low": 0.0736, "close": 0.0745, "volume": 1278722.39, "close_time": 1780444799999, "quote_volume": 99201.054345, "trades": 983, "taker_buy_base": 679679.87, "taker_buy_quote": 52706.337321 }, { "timestamp": 1780444800000, "datetime": "2026-06-03T00:00:00", "open": 0.0746, "high": 0.079, "low": 0.0741, "close": 0.0762, "volume": 836185.77, "close_time": 1780531199999, "quote_volume": 64209.933175, "trades": 704, "taker_buy_base": 441464.9, "taker_buy_quote": 33924.494074 }, { "timestamp": 1780531200000, "datetime": "2026-06-04T00:00:00", "open": 0.0765, "high": 0.0769, "low": 0.0688, "close": 0.0704, "volume": 1487443.91, "close_time": 1780617599999, "quote_volume": 105864.604278, "trades": 951, "taker_buy_base": 737097.17, "taker_buy_quote": 52425.362875 }, { "timestamp": 1780617600000, "datetime": "2026-06-05T00:00:00", "open": 0.0702, "high": 0.0709, "low": 0.0616, "close": 0.0643, "volume": 854705.42, "close_time": 1780703999999, "quote_volume": 56609.143007, "trades": 685, "taker_buy_base": 325431.54, "taker_buy_quote": 21602.631056 }, { "timestamp": 1780704000000, "datetime": "2026-06-06T00:00:00", "open": 0.0647, "high": 0.0653, "low": 0.0602, "close": 0.063, "volume": 560437.8, "close_time": 1780790399999, "quote_volume": 35223.973728, "trades": 405, "taker_buy_base": 200924.04, "taker_buy_quote": 12652.291261 }, { "timestamp": 1780790400000, "datetime": "2026-06-07T00:00:00", "open": 0.063, "high": 0.0653, "low": 0.0614, "close": 0.0639, "volume": 642312.99, "close_time": 1780876799999, "quote_volume": 40724.526171, "trades": 618, "taker_buy_base": 307994.44, "taker_buy_quote": 19554.392852 }, { "timestamp": 1780876800000, "datetime": "2026-06-08T00:00:00", "open": 0.064, "high": 0.0901, "low": 0.0626, "close": 0.0776, "volume": 10883755.29, "close_time": 1780963199999, "quote_volume": 859237.824672, "trades": 7783, "taker_buy_base": 5423715.57, "taker_buy_quote": 427387.335251 }, { "timestamp": 1780963200000, "datetime": "2026-06-09T00:00:00", "open": 0.0777, "high": 0.0831, "low": 0.0648, "close": 0.0673, "volume": 4103113.58, "close_time": 1781049599999, "quote_volume": 283476.245719, "trades": 2173, "taker_buy_base": 1935159.54, "taker_buy_quote": 133721.773938 }, { "timestamp": 1781049600000, "datetime": "2026-06-10T00:00:00", "open": 0.0673, "high": 0.0687, "low": 0.0622, "close": 0.0634, "volume": 727722.34, "close_time": 1781135999999, "quote_volume": 47479.640372, "trades": 569, "taker_buy_base": 355554.31, "taker_buy_quote": 23312.762646 }, { "timestamp": 1781136000000, "datetime": "2026-06-11T00:00:00", "open": 0.0636, "high": 0.0665, "low": 0.0635, "close": 0.0664, "volume": 973496.98, "close_time": 1781222399999, "quote_volume": 63157.331618, "trades": 472, "taker_buy_base": 587558.56, "taker_buy_quote": 38143.35601 }, { "timestamp": 1781222400000, "datetime": "2026-06-12T00:00:00", "open": 0.0665, "high": 0.0674, "low": 0.0647, "close": 0.066, "volume": 516826.8, "close_time": 1781308799999, "quote_volume": 34021.065403, "trades": 401, "taker_buy_base": 274353.01, "taker_buy_quote": 18111.471242 }, { "timestamp": 1781308800000, "datetime": "2026-06-13T00:00:00", "open": 0.0662, "high": 0.0697, "low": 0.0661, "close": 0.0668, "volume": 1164011.76, "close_time": 1781395199999, "quote_volume": 78367.807779, "trades": 706, "taker_buy_base": 567261.43, "taker_buy_quote": 38336.924999 }, { "timestamp": 1781395200000, "datetime": "2026-06-14T00:00:00", "open": 0.0668, "high": 0.0682, "low": 0.0649, "close": 0.0675, "volume": 1322667.26, "close_time": 1781481599999, "quote_volume": 87847.284295, "trades": 532, "taker_buy_base": 639859.87, "taker_buy_quote": 42443.407084 }, { "timestamp": 1781481600000, "datetime": "2026-06-15T00:00:00", "open": 0.0676, "high": 0.0695, "low": 0.0666, "close": 0.068, "volume": 955558.46, "close_time": 1781567999999, "quote_volume": 65385.099472, "trades": 579, "taker_buy_base": 535484.9, "taker_buy_quote": 36662.871944 }, { "timestamp": 1781568000000, "datetime": "2026-06-16T00:00:00", "open": 0.068, "high": 0.0781, "low": 0.0666, "close": 0.0718, "volume": 3340438.58, "close_time": 1781654399999, "quote_volume": 236729.987173, "trades": 1579, "taker_buy_base": 1878752.09, "taker_buy_quote": 132955.513191 }, { "timestamp": 1781654400000, "datetime": "2026-06-17T00:00:00", "open": 0.0717, "high": 0.073, "low": 0.07, "close": 0.0704, "volume": 991508.85, "close_time": 1781740799999, "quote_volume": 70744.772666, "trades": 743, "taker_buy_base": 613017.59, "taker_buy_quote": 43794.563862 }, { "timestamp": 1781740800000, "datetime": "2026-06-18T00:00:00", "open": 0.0706, "high": 0.0713, "low": 0.0646, "close": 0.0664, "volume": 1436809.6, "close_time": 1781827199999, "quote_volume": 96614.605547, "trades": 565, "taker_buy_base": 930446.32, "taker_buy_quote": 62495.139942 }, { "timestamp": 1781827200000, "datetime": "2026-06-19T00:00:00", "open": 0.0662, "high": 0.0665, "low": 0.0641, "close": 0.0652, "volume": 493329.28, "close_time": 1781913599999, "quote_volume": 32288.445307, "trades": 276, "taker_buy_base": 256892.1, "taker_buy_quote": 16908.017679 }, { "timestamp": 1781913600000, "datetime": "2026-06-20T00:00:00", "open": 0.0652, "high": 0.0672, "low": 0.0646, "close": 0.0668, "volume": 818493.28, "close_time": 1781999999999, "quote_volume": 54014.214171, "trades": 317, "taker_buy_base": 606095.19, "taker_buy_quote": 39992.178669 }, { "timestamp": 1782000000000, "datetime": "2026-06-21T00:00:00", "open": 0.0667, "high": 0.0671, "low": 0.0652, "close": 0.0655, "volume": 796939.06, "close_time": 1782086399999, "quote_volume": 52970.521426, "trades": 367, "taker_buy_base": 423405.33, "taker_buy_quote": 28128.989319 }, { "timestamp": 1782086400000, "datetime": "2026-06-22T00:00:00", "open": 0.0655, "high": 0.0979, "low": 0.0655, "close": 0.0733, "volume": 20289081.59, "close_time": 1782172799999, "quote_volume": 1692819.182692, "trades": 9711, "taker_buy_base": 10189747.68, "taker_buy_quote": 842814.455208 }, { "timestamp": 1782172800000, "datetime": "2026-06-23T00:00:00", "open": 0.0733, "high": 0.089, "low": 0.0698, "close": 0.0719, "volume": 15028598.02, "close_time": 1782259199999, "quote_volume": 1183771.022376, "trades": 8270, "taker_buy_base": 8458192.81, "taker_buy_quote": 660998.150099 }, { "timestamp": 1782259200000, "datetime": "2026-06-24T00:00:00", "open": 0.0716, "high": 0.0761, "low": 0.0701, "close": 0.0706, "volume": 2197374.53, "close_time": 1782345599999, "quote_volume": 160838.310028, "trades": 1122, "taker_buy_base": 1292349.96, "taker_buy_quote": 94954.912392 } ] } }, "last_update": "2026-06-24T15:53:36.232235" }